Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	196.25	198.19	191.27	191.33	191.33	-3.00%	13,402,579
May 19, 2026	194.93	198.87	193.47	197.25	197.25	0.58%	11,790,476
May 18, 2026	191.17	196.20	189.03	196.12	196.12	2.63%	9,771,769
May 15, 2026	188.60	191.50	187.90	191.10	191.10	2.39%	11,022,531
May 14, 2026	186.19	187.57	185.25	186.64	186.64	0.34%	6,222,359
May 13, 2026	185.81	186.01	183.96	186.00	186.00	0.03%	7,554,713
May 12, 2026	186.50	186.89	184.67	185.95	185.95	0.65%	8,995,139
May 11, 2026	183.00	185.20	183.00	184.74	184.74	1.72%	12,042,061
May 8, 2026	182.04	182.73	180.74	181.62	181.62	-0.48%	13,052,999
May 7, 2026	181.58	183.44	179.53	182.50	182.50	-1.44%	12,194,041
May 6, 2026	185.59	186.78	183.14	185.16	185.16	-3.88%	11,082,893
May 5, 2026	191.22	193.67	190.45	192.64	192.64	0.19%	5,642,810
May 4, 2026	190.85	193.71	187.97	192.28	192.28	0.87%	8,229,501
May 1, 2026	191.30	194.09	189.75	190.63	190.63	-1.39%	10,435,911
Apr 30, 2026	190.25	194.13	188.50	193.31	193.31	0.57%	11,748,636
Apr 29, 2026	190.13	192.62	189.50	192.22	192.22	2.05%	8,644,636
Apr 28, 2026	188.28	189.96	186.55	188.36	188.36	1.94%	10,754,867
Apr 27, 2026	186.19	188.37	183.67	184.78	184.78	-0.23%	10,836,589
Apr 24, 2026	185.23	186.42	183.20	185.21	185.21	-1.27%	9,626,654
Apr 23, 2026	187.12	188.42	185.50	187.60	187.60	0.69%	6,684,691
Apr 22, 2026	187.27	189.42	186.12	186.32	186.32	0.18%	8,708,288
Apr 21, 2026	183.97	186.37	182.34	185.98	185.98	1.49%	9,799,016
Apr 20, 2026	184.50	186.27	182.83	183.25	183.25	-0.40%	9,661,126
Apr 17, 2026	181.89	184.30	177.74	183.99	183.99	-2.21%	15,720,623
Apr 16, 2026	185.62	188.23	185.34	188.15	188.15	1.75%	8,013,218
Apr 15, 2026	186.36	187.24	184.04	184.91	184.91	-1.13%	8,661,597
Apr 14, 2026	188.60	189.17	184.60	187.02	187.02	-2.48%	12,111,011
Apr 13, 2026	191.45	192.61	189.72	191.78	191.78	1.71%	12,000,234
Apr 10, 2026	189.71	190.96	186.47	188.55	188.55	-0.95%	11,151,393
Apr 9, 2026	194.31	196.67	189.27	190.36	190.36	-1.31%	11,633,996
Apr 8, 2026	191.41	193.17	188.60	192.89	192.89	-4.29%	17,195,447
Apr 7, 2026	199.97	204.62	199.24	201.54	201.54	1.35%	11,672,585
Apr 6, 2026	198.50	199.77	196.35	198.86	198.86	-0.06%	8,245,691
Apr 2, 2026	202.51	205.48	198.04	198.97	198.97	0.79%	11,528,048
Apr 1, 2026	201.99	204.78	194.91	197.41	197.41	-4.59%	23,051,863
Mar 31, 2026	210.90	213.10	201.96	206.90	206.90	-1.81%	17,403,885
Mar 30, 2026	213.26	214.71	210.29	210.71	210.71	-0.21%	10,409,045
Mar 27, 2026	208.15	212.46	206.25	211.15	211.15	1.62%	13,907,755
Mar 26, 2026	206.03	209.21	205.16	207.79	207.79	1.29%	11,085,594
Mar 25, 2026	206.00	207.24	204.62	205.15	205.15	-0.79%	8,865,023
Mar 24, 2026	206.05	209.79	205.81	206.79	206.79	0.77%	16,695,527
Mar 23, 2026	198.63	205.36	197.37	205.21	205.21	1.73%	15,735,739
Mar 20, 2026	201.40	205.08	201.00	201.73	201.73	0.14%	35,849,471
Mar 19, 2026	199.79	202.44	199.00	201.44	201.44	1.42%	16,918,429
Mar 18, 2026	199.22	200.73	198.51	198.61	198.61	0.32%	13,305,001
Mar 17, 2026	197.49	200.58	196.46	197.97	197.97	0.57%	14,018,581
Mar 16, 2026	196.60	197.84	195.58	196.84	196.84	0.01%	12,683,919
Mar 13, 2026	196.00	197.63	194.69	196.82	196.82	-0.08%	13,016,954
Mar 12, 2026	192.58	198.88	191.77	196.97	196.97	2.70%	27,151,829
Mar 11, 2026	186.59	191.86	186.49	191.79	191.79	2.95%	11,371,742