Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	163.28	163.28	159.80	159.80	159.80	-2.95%	221
Mar 3, 2026	164.38	167.14	162.46	164.66	164.66	1.55%	472
Mar 2, 2026	168.72	168.72	162.14	162.14	162.14	3.94%	572
Feb 27, 2026	155.90	157.64	155.76	156.00	156.00	-1.19%	79
Feb 26, 2026	156.14	157.88	154.82	157.88	157.88	1.66%	-
Feb 25, 2026	157.22	157.68	155.30	155.30	155.30	-0.98%	-
Feb 24, 2026	157.60	157.60	156.84	156.84	156.84	0.10%	-
Feb 23, 2026	155.06	156.68	155.06	156.68	156.68	1.02%	104
Feb 20, 2026	157.32	157.32	155.10	155.10	155.10	-2.07%	10
Feb 19, 2026	156.72	158.38	156.72	158.38	158.38	2.25%	186
Feb 18, 2026	153.38	154.90	153.38	154.90	154.90	1.89%	-
Feb 17, 2026	154.76	155.94	152.02	152.02	152.02	-1.80%	270
Feb 13, 2026	154.96	154.96	153.50	154.80	153.30	-0.41%	40
Feb 12, 2026	156.78	156.78	155.44	155.44	153.93	1.36%	10
Feb 11, 2026	153.26	153.36	153.26	153.36	151.87	0.38%	-
Feb 10, 2026	154.50	154.50	152.78	152.78	151.30	-0.25%	-
Feb 9, 2026	152.22	153.16	151.58	153.16	151.67	0.16%	29
Feb 6, 2026	153.16	153.26	152.46	152.92	151.44	1.47%	230
Feb 5, 2026	153.08	154.16	150.70	150.70	149.24	-1.81%	32
Feb 4, 2026	149.96	153.48	149.96	153.48	151.99	2.57%	232
Feb 3, 2026	147.32	149.64	144.18	149.64	148.19	1.20%	99
Feb 2, 2026	145.66	147.86	145.32	147.86	146.43	0.64%	159
Jan 30, 2026	142.26	146.92	141.80	146.92	145.49	1.53%	156
Jan 29, 2026	143.06	145.88	143.06	144.70	143.30	1.47%	329
Jan 28, 2026	141.32	142.60	141.06	142.60	141.22	1.48%	65
Jan 27, 2026	140.86	140.86	140.00	140.52	139.16	-0.18%	100
Jan 26, 2026	141.56	142.14	140.78	140.78	139.41	-0.91%	93
Jan 23, 2026	142.16	143.20	142.08	142.08	140.70	0.04%	-
Jan 22, 2026	142.36	142.36	141.70	142.02	140.64	-0.88%	-
Jan 21, 2026	141.32	143.28	141.32	143.28	141.89	1.23%	49
Jan 20, 2026	140.62	142.36	140.62	141.54	140.17	-0.27%	79
Jan 19, 2026	142.16	142.32	141.64	141.92	140.54	-1.54%	25
Jan 16, 2026	144.18	144.18	143.16	144.14	142.74	0.07%	54
Jan 15, 2026	143.02	144.04	142.70	144.04	142.64	0.19%	223
Jan 14, 2026	140.68	143.76	140.62	143.76	142.37	1.33%	35
Jan 13, 2026	139.42	141.88	139.42	141.88	140.50	1.65%	44
Jan 12, 2026	139.30	140.00	139.30	139.58	138.23	0.56%	116
Jan 9, 2026	136.90	138.94	136.90	138.80	137.45	2.77%	261
Jan 8, 2026	133.84	135.06	133.38	135.06	133.75	0.52%	302
Jan 7, 2026	135.38	136.04	133.10	134.36	133.06	-1.12%	359
Jan 6, 2026	141.10	141.50	135.88	135.88	134.56	-2.58%	453
Jan 5, 2026	145.82	146.68	137.70	139.48	138.13	6.12%	1,602
Jan 2, 2026	130.82	131.44	129.68	131.44	130.16	2.00%	96
Dec 30, 2025	128.72	128.86	128.68	128.86	127.61	0.16%	-
Dec 29, 2025	128.02	128.66	127.86	128.66	127.41	0.59%	149
Dec 23, 2025	127.20	127.90	126.88	127.90	126.66	0.36%	23
Dec 22, 2025	126.34	127.44	126.28	127.44	126.20	1.00%	-
Dec 19, 2025	126.04	126.18	125.98	126.18	124.96	-0.30%	-
Dec 18, 2025	127.46	127.56	126.56	126.56	125.33	0.19%	4
Dec 17, 2025	125.94	126.38	125.78	126.32	125.09	1.01%	115