Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	228.86	229.04	222.86	226.68	226.68	-0.04%	6,546,171
Oct 21, 2026	225.90	228.48	224.19	226.78	226.78	0.47%	7,912,091
Oct 20, 2026	226.48	227.28	221.56	225.71	225.71	0.60%	7,905,692
Oct 19, 2026	223.88	225.67	223.12	224.37	224.37	-0.28%	9,338,512
Oct 16, 2026	221.85	225.31	220.41	224.99	224.99	2.59%	8,687,590
Oct 15, 2026	222.82	223.46	218.05	219.32	219.32	-1.23%	6,938,620
Oct 14, 2026	218.89	222.55	218.54	222.04	222.04	1.98%	9,428,387
Oct 13, 2026	217.00	218.79	215.95	217.73	217.73	1.27%	7,300,709
Oct 12, 2026	214.54	216.67	213.75	215.00	215.00	1.42%	7,696,129
Oct 9, 2026	211.05	213.72	210.71	211.98	211.98	0.20%	6,016,725
Oct 8, 2026	209.32	212.36	208.96	211.55	211.55	3.12%	7,571,562
Oct 7, 2026	208.44	210.14	204.86	205.15	205.15	-1.17%	5,699,547
Oct 6, 2026	205.57	208.69	204.89	207.58	207.58	0.54%	5,376,865
Oct 5, 2026	206.83	207.26	201.96	206.47	206.47	-0.11%	6,293,746
Oct 2, 2026	204.80	207.32	204.45	206.69	206.69	-0.20%	6,597,179
Oct 1, 2026	203.33	207.41	202.82	207.10	207.10	1.42%	5,989,387
Sep 30, 2026	205.09	206.83	204.21	204.21	204.21	-0.08%	6,243,520
Sep 29, 2026	203.05	205.48	202.70	204.38	204.38	-0.96%	5,854,400
Sep 28, 2026	207.00	208.25	205.38	206.37	206.37	0.94%	8,844,100
Sep 25, 2026	203.81	206.54	203.40	204.45	204.45	-0.58%	6,921,179
Sep 24, 2026	207.24	208.10	204.87	205.65	205.65	0.07%	9,244,651
Sep 23, 2026	204.46	207.00	203.48	205.51	205.51	1.53%	8,200,792
Sep 22, 2026	201.87	204.44	200.78	202.41	202.41	-0.62%	8,839,716
Sep 21, 2026	207.89	209.00	203.50	203.67	203.67	-2.79%	8,446,497
Sep 18, 2026	211.09	211.90	207.31	209.51	209.51	-0.97%	44,638,557
Sep 17, 2026	209.61	211.75	209.17	211.57	211.57	0.01%	7,272,148
Sep 16, 2026	215.09	215.28	210.37	211.54	211.54	-2.86%	8,007,827
Sep 15, 2026	212.89	217.78	212.74	217.77	217.77	2.64%	9,529,486
Sep 14, 2026	217.00	217.65	211.27	212.17	212.17	-0.88%	8,964,933
Sep 11, 2026	212.02	215.55	212.02	214.06	214.06	0.61%	6,548,014
Sep 10, 2026	217.40	217.40	211.34	212.76	212.76	-0.49%	9,602,910
Sep 9, 2026	212.88	215.28	212.23	213.81	213.81	1.91%	8,355,519
Sep 8, 2026	211.25	213.31	209.18	209.80	209.80	0.58%	7,668,151
Sep 4, 2026	209.51	209.86	207.12	208.60	208.60	-1.29%	5,379,825
Sep 3, 2026	212.38	213.20	211.17	211.32	211.32	-0.22%	6,623,827
Sep 2, 2026	210.49	212.79	209.46	211.78	211.78	0.35%	7,577,951
Sep 1, 2026	209.00	211.08	207.80	211.05	211.05	2.38%	8,528,448
Aug 31, 2026	206.08	208.42	203.84	206.14	206.14	2.12%	10,031,819
Aug 28, 2026	199.98	202.24	199.56	201.86	201.86	1.05%	5,244,811
Aug 27, 2026	199.57	200.88	197.82	199.77	199.77	-0.22%	7,473,835
Aug 26, 2026	198.73	202.39	198.12	200.21	200.21	0.16%	6,797,046
Aug 25, 2026	201.03	202.06	199.79	199.89	199.89	-1.58%	7,535,526
Aug 24, 2026	203.67	205.30	201.75	203.09	203.09	-1.06%	5,500,339
Aug 21, 2026	205.93	207.82	205.01	205.27	205.27	-0.24%	7,188,990
Aug 20, 2026	208.90	208.98	205.52	205.77	205.77	-	7,798,900
Aug 19, 2026	205.05	207.68	204.26	205.76	205.76	0.88%	8,088,385
Aug 18, 2026	205.03	206.22	203.71	205.74	203.96	1.50%	7,653,753
Aug 17, 2026	200.73	203.68	199.80	202.70	200.95	1.35%	8,357,776
Aug 14, 2026	198.87	201.63	198.36	200.00	198.27	1.16%	7,910,482
Aug 13, 2026	195.00	198.10	193.75	197.70	195.99	0.56%	5,908,920