Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	213.26	214.71	210.29	210.61	-	-0.26%	7,533,523
Mar 27, 2026	208.15	212.46	206.25	211.15	211.15	1.62%	13,872,696
Mar 26, 2026	206.03	209.21	205.16	207.79	207.79	1.29%	10,974,910
Mar 25, 2026	206.00	207.24	204.62	205.15	205.15	-0.79%	8,837,073
Mar 24, 2026	206.05	209.79	205.81	206.79	206.79	0.77%	16,557,575
Mar 23, 2026	198.63	205.36	197.37	205.21	205.21	1.73%	15,613,041
Mar 20, 2026	201.40	205.08	201.00	201.73	201.73	0.14%	35,133,149
Mar 19, 2026	199.79	202.44	199.00	201.44	201.44	1.42%	16,888,850
Mar 18, 2026	199.22	200.73	198.51	198.61	198.61	0.32%	13,034,492
Mar 17, 2026	197.49	200.58	196.46	197.97	197.97	0.57%	13,524,357
Mar 16, 2026	196.60	197.84	195.58	196.84	196.84	0.01%	12,297,422
Mar 13, 2026	196.00	197.63	194.69	196.82	196.82	-0.08%	12,998,690
Mar 12, 2026	192.58	198.88	191.77	196.97	196.97	2.70%	26,962,828
Mar 11, 2026	186.59	191.86	186.49	191.79	191.79	2.95%	11,290,348
Mar 10, 2026	188.63	189.18	185.64	186.29	186.29	-1.66%	11,950,039
Mar 9, 2026	191.00	191.65	188.11	189.44	189.44	-0.26%	15,896,641
Mar 6, 2026	190.88	192.41	188.12	189.94	189.94	0.02%	12,998,144
Mar 5, 2026	186.60	189.97	186.49	189.90	189.90	2.08%	13,071,039
Mar 4, 2026	187.45	188.46	184.15	186.03	186.03	-1.45%	10,881,454
Mar 3, 2026	190.52	191.56	187.42	188.77	188.77	-0.44%	13,818,161
Mar 2, 2026	190.33	191.44	187.22	189.60	189.60	1.52%	15,689,358
Feb 27, 2026	186.00	187.55	183.77	186.76	186.76	1.41%	11,471,153
Feb 26, 2026	182.90	186.26	181.76	184.16	184.16	-0.03%	7,048,456
Feb 25, 2026	185.84	185.98	182.51	184.22	184.22	-0.60%	9,122,834
Feb 24, 2026	185.29	185.96	183.85	185.34	185.34	0.23%	6,730,891
Feb 23, 2026	184.67	186.63	184.05	184.91	184.91	0.53%	6,937,151
Feb 20, 2026	184.59	184.89	182.32	183.93	183.93	-0.46%	9,455,401
Feb 19, 2026	185.29	187.90	184.74	184.78	184.78	0.49%	10,733,277
Feb 18, 2026	183.23	183.92	181.98	183.87	183.87	1.84%	10,290,680
Feb 17, 2026	183.30	183.80	178.74	180.55	180.55	-1.74%	9,795,826
Feb 13, 2026	182.54	184.84	181.72	183.74	181.96	0.73%	9,034,683
Feb 12, 2026	185.80	185.80	182.09	182.40	180.63	-1.84%	9,673,715
Feb 11, 2026	183.94	186.52	183.55	185.82	184.02	1.95%	10,502,119
Feb 10, 2026	182.73	182.95	180.86	182.26	180.49	-0.19%	7,458,163
Feb 9, 2026	181.01	182.82	179.95	182.60	180.83	0.96%	12,021,285
Feb 6, 2026	180.30	182.10	179.51	180.86	179.11	0.91%	9,901,816
Feb 5, 2026	179.64	180.46	177.41	179.23	177.49	-1.10%	10,474,142
Feb 4, 2026	178.88	182.59	178.88	181.23	179.47	1.79%	16,170,478
Feb 3, 2026	173.88	178.82	173.75	178.04	176.32	2.30%	18,425,423
Feb 2, 2026	173.44	176.27	172.65	174.03	172.34	-1.62%	14,235,347
Jan 30, 2026	172.62	177.30	171.27	176.90	175.19	3.34%	22,946,582
Jan 29, 2026	172.65	174.92	171.04	171.19	169.53	0.74%	16,786,612
Jan 28, 2026	169.96	170.42	168.20	169.93	168.28	0.52%	9,200,244
Jan 27, 2026	167.77	169.35	166.65	169.05	167.41	0.93%	9,784,855
Jan 26, 2026	168.33	168.41	166.77	167.50	165.88	0.47%	8,912,601
Jan 23, 2026	167.95	168.44	166.44	166.72	165.10	0.04%	8,368,686
Jan 22, 2026	166.26	167.56	165.73	166.66	165.05	-0.04%	8,957,383
Jan 21, 2026	167.00	168.48	166.06	166.73	165.11	0.87%	10,918,539
Jan 20, 2026	166.71	167.65	165.15	165.30	163.70	-0.58%	11,142,530
Jan 16, 2026	166.59	167.29	165.81	166.26	164.65	0.06%	9,745,753