Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	207.24	208.10	204.87	206.18	-	0.33%	6,149,979
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
Aug 12, 2026	195.22	197.40	194.58	196.60	194.90	-0.03%	7,366,226
Aug 11, 2026	194.25	197.46	194.25	196.66	194.96	0.90%	6,049,786
Aug 10, 2026	188.88	194.99	188.88	194.91	193.22	4.48%	13,667,315
Aug 7, 2026	186.21	187.75	185.87	186.56	184.95	-1.41%	7,098,795
Aug 6, 2026	188.97	189.79	187.02	189.23	187.59	1.51%	7,182,061
Aug 5, 2026	191.19	191.38	186.27	186.41	184.80	-2.10%	8,260,643
Aug 4, 2026	190.15	191.47	186.34	190.40	188.75	-1.44%	9,455,881
Aug 3, 2026	195.38	195.86	191.81	193.18	191.51	-1.85%	9,544,109
Jul 31, 2026	195.11	197.55	191.54	196.83	195.13	2.35%	9,958,061
Jul 30, 2026	189.91	193.12	189.31	192.31	190.65	0.23%	6,645,026
Jul 29, 2026	192.50	193.56	190.78	191.86	190.20	2.28%	8,107,750
Jul 28, 2026	191.47	191.97	186.73	187.58	185.96	-1.27%	7,406,774
Jul 27, 2026	188.67	192.49	188.67	190.00	188.36	-2.46%	7,372,144
Jul 24, 2026	194.46	196.87	193.80	194.79	193.10	0.19%	6,700,384
Jul 23, 2026	196.30	197.69	194.02	194.42	192.74	0.75%	8,149,997
Jul 22, 2026	193.40	193.70	191.94	192.98	191.31	1.00%	6,142,357
Jul 21, 2026	190.50	191.26	189.32	191.07	189.42	0.72%	6,892,424
Jul 20, 2026	186.29	190.35	185.93	189.71	188.07	1.24%	7,767,035
Jul 17, 2026	187.47	188.15	185.50	187.38	185.76	1.91%	7,058,330
Jul 16, 2026	182.57	184.83	181.95	183.86	182.27	1.24%	6,257,633