Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	147.32	149.64	144.18	149.64	149.64	1.20%	99
Feb 2, 2026	145.66	147.86	145.32	147.86	147.86	0.64%	159
Jan 30, 2026	142.26	146.92	141.80	146.92	146.92	1.53%	156
Jan 29, 2026	143.06	145.88	143.06	144.70	144.70	1.47%	329
Jan 28, 2026	141.32	142.60	141.06	142.60	142.60	1.48%	65
Jan 27, 2026	140.86	140.86	140.00	140.52	140.52	-0.18%	100
Jan 26, 2026	141.56	142.14	140.78	140.78	140.78	-0.91%	93
Jan 23, 2026	142.16	143.20	142.08	142.08	142.08	0.04%	-
Jan 22, 2026	142.36	142.36	141.70	142.02	142.02	-0.88%	-
Jan 21, 2026	141.32	143.28	141.32	143.28	143.28	1.23%	49
Jan 20, 2026	140.62	142.36	140.62	141.54	141.54	-0.27%	79
Jan 19, 2026	142.16	142.32	141.64	141.92	141.92	-1.54%	25
Jan 16, 2026	144.18	144.18	143.16	144.14	144.14	0.07%	54
Jan 15, 2026	143.02	144.04	142.70	144.04	144.04	0.19%	223
Jan 14, 2026	140.68	143.76	140.62	143.76	143.76	1.33%	35
Jan 13, 2026	139.42	141.88	139.42	141.88	141.88	1.65%	44
Jan 12, 2026	139.30	140.00	139.30	139.58	139.58	0.56%	116
Jan 9, 2026	136.90	138.94	136.90	138.80	138.80	2.77%	261
Jan 8, 2026	133.84	135.06	133.38	135.06	135.06	0.52%	302
Jan 7, 2026	135.38	136.04	133.10	134.36	134.36	-1.12%	359
Jan 6, 2026	141.10	141.50	135.88	135.88	135.88	-2.58%	453
Jan 5, 2026	145.82	146.68	137.70	139.48	139.48	6.12%	1,602
Jan 2, 2026	130.82	131.44	129.68	131.44	131.44	2.00%	96
Dec 30, 2025	128.72	128.86	128.68	128.86	128.86	0.16%	-
Dec 29, 2025	128.02	128.66	127.86	128.66	128.66	0.59%	149
Dec 23, 2025	127.20	127.90	126.88	127.90	127.90	0.36%	23
Dec 22, 2025	126.34	127.44	126.28	127.44	127.44	1.00%	-
Dec 19, 2025	126.04	126.18	125.98	126.18	126.18	-0.30%	-
Dec 18, 2025	127.46	127.56	126.56	126.56	126.56	0.19%	4
Dec 17, 2025	125.94	126.38	125.78	126.32	126.32	1.01%	115
Dec 16, 2025	128.76	128.76	125.06	125.06	125.06	-1.20%	1
Dec 15, 2025	128.64	128.64	126.58	126.58	126.58	-1.11%	37
Dec 12, 2025	128.76	128.92	128.00	128.00	128.00	-0.78%	-
Dec 11, 2025	129.06	129.06	128.48	129.00	129.00	0.05%	30
Dec 10, 2025	127.80	128.94	127.68	128.94	128.94	0.44%	-
Dec 9, 2025	127.86	128.38	127.78	128.38	128.38	0.23%	-
Dec 8, 2025	129.14	129.14	127.90	128.08	128.08	-1.75%	-
Dec 5, 2025	130.74	130.76	130.36	130.36	130.36	0.22%	-
Dec 4, 2025	130.20	130.20	130.02	130.08	130.08	-0.35%	-
Dec 3, 2025	129.36	130.54	129.34	130.54	130.54	1.08%	81
Dec 2, 2025	131.58	131.64	128.98	129.14	129.14	-1.99%	27
Dec 1, 2025	131.20	131.76	130.32	131.76	131.76	0.93%	-
Nov 28, 2025	129.76	130.54	129.32	130.54	130.54	0.76%	-
Nov 27, 2025	129.40	129.64	129.40	129.56	129.56	0.22%	-
Nov 26, 2025	128.46	129.28	128.46	129.28	129.28	0.54%	-
Nov 25, 2025	129.94	130.16	128.58	128.58	128.58	-0.89%	-
Nov 24, 2025	130.78	130.78	129.74	129.74	129.74	-0.58%	-
Nov 21, 2025	129.98	130.62	129.54	130.50	130.50	-0.70%	2
Nov 20, 2025	132.04	132.54	131.42	131.42	131.42	0.37%	98
Nov 19, 2025	132.98	132.98	130.58	130.94	130.94	-0.52%	4