Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	151.50	152.67	151.47	152.31	152.31	0.87%	5,119,350
Dec 29, 2025	151.00	151.64	150.09	150.99	150.99	0.65%	5,424,764
Dec 26, 2025	150.38	151.14	149.65	150.02	150.02	-0.32%	3,657,185
Dec 24, 2025	150.38	150.99	150.10	150.50	150.50	-0.01%	2,078,187
Dec 23, 2025	150.04	151.08	149.85	150.51	150.51	0.47%	4,592,273
Dec 22, 2025	148.81	150.49	148.70	149.80	149.80	1.39%	7,991,114
Dec 19, 2025	147.96	149.01	147.19	147.75	147.75	0.04%	20,117,193
Dec 18, 2025	148.85	149.27	147.08	147.69	147.69	-1.22%	6,997,401
Dec 17, 2025	147.50	149.87	147.35	149.52	149.52	1.89%	8,805,268
Dec 16, 2025	148.54	148.82	146.49	146.75	146.75	-2.04%	11,290,538
Dec 15, 2025	149.84	150.10	148.43	149.80	149.80	-0.13%	7,502,951
Dec 12, 2025	151.15	151.55	149.63	149.99	149.99	-0.48%	5,848,050
Dec 11, 2025	150.83	151.94	150.10	150.72	150.72	-0.46%	8,414,160
Dec 10, 2025	149.18	151.80	148.70	151.41	151.41	1.97%	10,976,295
Dec 9, 2025	149.05	150.10	148.22	148.49	148.49	-0.15%	8,916,749
Dec 8, 2025	149.25	150.07	147.66	148.71	148.71	-0.86%	10,237,153
Dec 5, 2025	152.00	152.63	149.83	150.00	150.00	-1.48%	12,659,762
Dec 4, 2025	151.75	152.94	151.22	152.26	152.26	0.44%	7,254,724
Dec 3, 2025	151.04	152.50	150.98	151.59	151.59	0.89%	8,060,175
Dec 2, 2025	152.02	152.46	149.26	150.25	150.25	-1.50%	9,196,311
Dec 1, 2025	151.75	153.95	151.50	152.54	152.54	0.93%	8,208,972
Nov 28, 2025	149.46	151.52	149.26	151.13	151.13	1.08%	3,848,568
Nov 26, 2025	148.26	150.46	148.20	149.51	149.51	0.66%	7,578,938
Nov 25, 2025	148.90	149.90	148.27	148.53	148.53	-0.81%	11,447,942
Nov 24, 2025	149.82	150.12	147.74	149.75	149.75	-0.15%	14,181,131
Nov 21, 2025	150.44	151.01	148.75	149.98	149.98	-0.22%	9,248,445
Nov 20, 2025	152.54	153.04	150.05	150.31	150.31	-0.92%	7,623,448
Nov 19, 2025	151.16	151.96	150.25	151.70	151.70	-1.25%	7,539,905
Nov 18, 2025	152.50	154.28	151.76	153.62	153.62	-0.78%	10,813,365
Nov 17, 2025	157.72	157.89	154.44	154.82	153.11	-1.78%	8,744,980
Nov 14, 2025	156.23	157.95	154.81	157.62	155.88	1.31%	8,484,812
Nov 13, 2025	154.00	156.20	153.93	155.58	153.86	1.47%	7,998,740
Nov 12, 2025	155.58	155.79	152.08	153.32	151.63	-1.87%	11,670,947
Nov 11, 2025	156.75	157.99	155.90	156.24	154.51	0.38%	6,361,426
Nov 10, 2025	155.42	155.98	152.37	155.65	153.93	0.41%	8,436,797
Nov 7, 2025	153.43	156.17	153.43	155.02	153.31	1.36%	9,835,929
Nov 6, 2025	152.91	154.79	152.68	152.94	151.25	0.18%	6,466,257
Nov 5, 2025	153.53	154.40	152.66	152.66	150.97	-0.48%	5,894,721
Nov 4, 2025	153.43	153.76	152.15	153.39	151.70	-0.42%	6,976,838
Nov 3, 2025	157.41	157.72	153.57	154.04	152.34	-2.33%	8,512,209
Oct 31, 2025	155.73	159.18	155.11	157.72	155.98	2.74%	11,136,109
Oct 30, 2025	155.23	155.23	153.24	153.52	151.82	-1.02%	8,971,226
Oct 29, 2025	153.86	156.15	153.86	155.10	153.39	0.63%	7,344,432
Oct 28, 2025	154.90	156.23	153.89	154.13	152.43	-0.74%	5,066,475
Oct 27, 2025	155.80	156.50	154.87	155.28	153.56	-0.18%	4,884,434
Oct 24, 2025	157.42	157.63	155.43	155.56	153.84	-0.64%	4,979,941
Oct 23, 2025	158.20	158.59	156.12	156.56	154.83	0.64%	9,810,894
Oct 22, 2025	154.65	155.98	153.61	155.57	153.85	1.16%	6,036,705
Oct 21, 2025	154.74	155.29	153.21	153.79	152.09	-0.45%	6,304,917
Oct 20, 2025	153.43	154.72	153.18	154.48	152.77	0.91%	5,676,505