Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	189.91	191.48	189.31	191.08	-	-0.41%	3,027,108
Jul 29, 2026	192.50	193.56	190.78	191.86	191.86	2.28%	7,994,685
Jul 28, 2026	191.47	191.97	186.73	187.58	187.58	-1.27%	7,367,341
Jul 27, 2026	188.67	192.49	188.67	190.00	190.00	-2.46%	7,358,061
Jul 24, 2026	194.46	196.87	193.80	194.79	194.79	0.19%	6,688,297
Jul 23, 2026	196.30	197.69	194.02	194.42	194.42	0.75%	8,078,509
Jul 22, 2026	193.40	193.70	191.94	192.98	192.98	1.00%	6,121,478
Jul 21, 2026	190.50	191.26	189.32	191.07	191.07	0.72%	6,714,975
Jul 20, 2026	186.29	190.35	185.93	189.71	189.71	1.24%	7,652,369
Jul 17, 2026	187.47	188.15	185.50	187.38	187.38	1.91%	6,951,839
Jul 16, 2026	182.57	184.83	181.95	183.86	183.86	1.24%	6,153,291
Jul 15, 2026	182.17	182.40	178.58	181.60	181.60	-0.09%	6,602,868
Jul 14, 2026	182.75	183.36	180.63	181.76	181.76	-0.24%	6,433,285
Jul 13, 2026	179.02	182.38	179.02	182.20	182.20	3.29%	7,623,304
Jul 10, 2026	174.97	176.42	173.51	176.40	176.40	1.35%	5,946,305
Jul 9, 2026	174.63	175.59	173.90	174.05	174.05	-1.09%	6,537,047
Jul 8, 2026	176.80	178.58	174.95	175.97	175.97	1.13%	9,891,695
Jul 7, 2026	170.14	174.61	170.00	174.01	174.01	3.52%	8,933,475
Jul 6, 2026	168.86	169.26	167.16	168.10	168.10	-0.65%	9,758,999
Jul 2, 2026	168.28	169.55	167.40	169.20	169.20	2.12%	9,490,780
Jul 1, 2026	164.78	167.47	164.78	165.69	165.69	-0.04%	9,126,690
Jun 30, 2026	169.70	170.46	165.20	165.76	165.76	-1.61%	19,368,891
Jun 29, 2026	171.37	171.60	168.37	168.47	168.47	-1.51%	8,628,187
Jun 26, 2026	172.24	172.25	169.93	171.06	171.06	-0.69%	12,664,926
Jun 25, 2026	170.22	172.77	169.27	172.24	172.24	0.46%	7,863,483
Jun 24, 2026	173.89	173.99	170.86	171.45	171.45	-2.57%	10,322,088
Jun 23, 2026	175.78	176.40	174.70	175.98	175.98	0.53%	6,502,762
Jun 22, 2026	174.08	175.45	172.86	175.06	175.06	0.82%	10,489,265
Jun 18, 2026	175.64	175.64	172.23	173.63	173.63	-2.22%	18,168,677
Jun 17, 2026	179.01	180.08	177.10	177.58	177.58	-1.40%	8,418,306
Jun 16, 2026	178.62	180.25	178.33	180.11	180.11	-0.16%	6,653,329
Jun 15, 2026	178.90	181.67	177.76	180.40	180.40	-3.64%	10,135,885
Jun 12, 2026	185.08	188.40	184.36	187.22	187.22	0.75%	7,869,850
Jun 11, 2026	191.81	192.25	185.55	185.82	185.82	-2.10%	7,984,185
Jun 10, 2026	189.19	192.69	188.23	189.80	189.80	1.63%	9,328,382
Jun 9, 2026	188.50	189.38	185.47	186.76	186.76	-1.31%	7,807,847
Jun 8, 2026	188.70	191.03	188.50	189.24	189.24	1.03%	6,064,612
Jun 5, 2026	189.06	189.61	186.59	187.31	187.31	-0.55%	6,270,753
Jun 4, 2026	189.00	190.10	187.67	188.35	188.35	-0.72%	5,029,094
Jun 3, 2026	188.89	191.48	187.96	189.71	189.71	1.15%	7,216,781
Jun 2, 2026	184.88	188.45	184.88	187.55	187.55	0.93%	5,857,569
Jun 1, 2026	184.38	187.94	184.02	185.83	185.83	1.85%	8,664,282
May 29, 2026	182.72	182.97	180.40	182.46	182.46	-0.31%	12,187,525
May 28, 2026	183.71	185.26	182.09	183.03	183.03	0.35%	8,351,282
May 27, 2026	181.85	183.72	180.67	182.40	182.40	-1.25%	9,026,413
May 26, 2026	190.00	190.49	183.90	184.71	184.71	-3.51%	12,913,943
May 22, 2026	190.37	192.00	189.80	191.43	191.43	0.22%	7,183,346
May 21, 2026	193.79	194.16	189.00	191.01	191.01	-0.17%	9,027,636
May 20, 2026	196.25	198.19	191.27	191.33	191.33	-3.00%	14,564,889
May 19, 2026	194.93	198.87	193.47	197.25	197.25	1.50%	11,819,217