Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	189.00	189.71	187.67	188.82	-	-0.47%	1,044,253
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
May 18, 2026	191.17	196.20	189.03	196.12	194.34	2.63%	9,869,705
May 15, 2026	188.60	191.50	187.90	191.10	189.37	2.39%	11,210,811
May 14, 2026	186.19	187.57	185.25	186.64	184.95	0.34%	6,222,359
May 13, 2026	185.81	186.01	183.96	186.00	184.31	0.03%	7,554,713
May 12, 2026	186.50	186.89	184.67	185.95	184.26	0.65%	8,995,139
May 11, 2026	183.00	185.20	183.00	184.74	183.06	1.72%	12,042,061
May 8, 2026	182.04	182.73	180.74	181.62	179.97	-0.48%	13,052,999
May 7, 2026	181.58	183.44	179.53	182.50	180.84	-1.44%	12,194,041
May 6, 2026	185.59	186.78	183.14	185.16	183.48	-3.88%	11,082,893
May 5, 2026	191.22	193.67	190.45	192.64	190.89	0.19%	5,642,810
May 4, 2026	190.85	193.71	187.97	192.28	190.53	0.87%	8,229,501
May 1, 2026	191.30	194.09	189.75	190.63	188.90	-1.39%	10,435,911
Apr 30, 2026	190.25	194.13	188.50	193.31	191.56	0.57%	11,748,636
Apr 29, 2026	190.13	192.62	189.50	192.22	190.48	2.05%	8,644,636
Apr 28, 2026	188.28	189.96	186.55	188.36	186.65	1.94%	10,754,867
Apr 27, 2026	186.19	188.37	183.67	184.78	183.10	-0.23%	10,836,589
Apr 24, 2026	185.23	186.42	183.20	185.21	183.53	-1.27%	9,626,654
Apr 23, 2026	187.12	188.42	185.50	187.60	185.90	0.69%	6,684,691
Apr 22, 2026	187.27	189.42	186.12	186.32	184.63	0.18%	8,708,288
Apr 21, 2026	183.97	186.37	182.34	185.98	184.29	1.49%	9,799,016
Apr 20, 2026	184.50	186.27	182.83	183.25	181.59	-0.40%	9,661,126
Apr 17, 2026	181.89	184.30	177.74	183.99	182.32	-2.21%	15,720,623
Apr 16, 2026	185.62	188.23	185.34	188.15	186.44	1.75%	8,013,218
Apr 15, 2026	186.36	187.24	184.04	184.91	183.23	-1.13%	8,661,597
Apr 14, 2026	188.60	189.17	184.60	187.02	185.32	-2.48%	12,111,011
Apr 13, 2026	191.45	192.61	189.72	191.78	190.04	1.71%	12,000,234
Apr 10, 2026	189.71	190.96	186.47	188.55	186.84	-0.95%	11,151,393
Apr 9, 2026	194.31	196.67	189.27	190.36	188.63	-1.31%	11,633,996
Apr 8, 2026	191.41	193.17	188.60	192.89	191.14	-4.29%	17,195,447
Apr 7, 2026	199.97	204.62	199.24	201.54	199.71	1.35%	11,672,585
Apr 6, 2026	198.50	199.77	196.35	198.86	197.06	-0.06%	8,245,691
Apr 2, 2026	202.51	205.48	198.04	198.97	197.16	0.79%	11,528,048
Apr 1, 2026	201.99	204.78	194.91	197.41	195.62	-4.59%	23,051,863
Mar 31, 2026	210.90	213.10	201.96	206.90	205.02	-1.81%	17,403,885
Mar 30, 2026	213.26	214.71	210.29	210.71	208.80	-0.21%	10,409,045
Mar 27, 2026	208.15	212.46	206.25	211.15	209.23	1.62%	13,907,755
Mar 26, 2026	206.03	209.21	205.16	207.79	205.90	1.29%	11,085,594
Mar 25, 2026	206.00	207.24	204.62	205.15	203.29	-0.79%	8,865,023