Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	172.65	174.92	171.04	171.19	171.19	0.74%	16,712,814
Jan 28, 2026	169.96	170.42	168.20	169.93	169.93	0.52%	9,171,937
Jan 27, 2026	167.77	169.35	166.65	169.05	169.05	0.93%	9,729,398
Jan 26, 2026	168.33	168.41	166.77	167.50	167.50	0.47%	8,863,017
Jan 23, 2026	167.95	168.44	166.44	166.72	166.72	0.04%	8,325,843
Jan 22, 2026	166.26	167.56	165.73	166.66	166.66	-0.04%	8,447,267
Jan 21, 2026	167.00	168.48	166.06	166.73	166.73	0.87%	10,894,047
Jan 20, 2026	166.71	167.65	165.15	165.30	165.30	-0.58%	10,928,682
Jan 16, 2026	166.59	167.29	165.81	166.26	166.26	0.06%	9,695,978
Jan 15, 2026	165.77	167.33	165.10	166.16	166.16	-0.65%	7,948,441
Jan 14, 2026	164.10	169.37	164.10	167.24	167.24	2.06%	16,346,779
Jan 13, 2026	163.47	166.13	163.30	163.87	163.87	0.94%	12,022,954
Jan 12, 2026	162.70	163.56	160.71	162.34	162.34	0.14%	9,594,749
Jan 9, 2026	160.56	162.70	159.94	162.11	162.11	1.80%	12,403,187
Jan 8, 2026	155.50	160.44	155.21	159.25	159.25	2.61%	12,860,979
Jan 7, 2026	157.44	158.01	154.90	155.20	155.20	-0.86%	13,256,405
Jan 6, 2026	164.88	165.05	156.11	156.54	156.54	-4.46%	20,272,782
Jan 5, 2026	165.75	165.75	159.31	163.85	163.85	5.10%	34,853,225
Jan 2, 2026	152.17	155.90	151.25	155.90	155.90	2.29%	6,791,530
Dec 31, 2025	152.39	152.55	151.67	152.41	152.41	0.07%	4,756,377
Dec 30, 2025	151.50	152.67	151.47	152.31	152.31	0.87%	5,119,350
Dec 29, 2025	151.00	151.64	150.09	150.99	150.99	0.65%	5,424,764
Dec 26, 2025	150.38	151.14	149.65	150.02	150.02	-0.32%	3,657,185
Dec 24, 2025	150.38	150.99	150.10	150.50	150.50	-0.01%	2,078,187
Dec 23, 2025	150.04	151.08	149.85	150.51	150.51	0.47%	4,592,273
Dec 22, 2025	148.81	150.49	148.70	149.80	149.80	1.39%	7,991,114
Dec 19, 2025	147.96	149.01	147.19	147.75	147.75	0.04%	20,117,193
Dec 18, 2025	148.85	149.27	147.08	147.69	147.69	-1.22%	6,997,401
Dec 17, 2025	147.50	149.87	147.35	149.52	149.52	1.89%	8,805,268
Dec 16, 2025	148.54	148.82	146.49	146.75	146.75	-2.04%	11,290,538
Dec 15, 2025	149.84	150.10	148.43	149.80	149.80	-0.13%	7,502,951
Dec 12, 2025	151.15	151.55	149.63	149.99	149.99	-0.48%	5,848,050
Dec 11, 2025	150.83	151.94	150.10	150.72	150.72	-0.46%	8,414,160
Dec 10, 2025	149.18	151.80	148.70	151.41	151.41	1.97%	10,976,295
Dec 9, 2025	149.05	150.10	148.22	148.49	148.49	-0.15%	8,916,749
Dec 8, 2025	149.25	150.07	147.66	148.71	148.71	-0.86%	10,237,153
Dec 5, 2025	152.00	152.63	149.83	150.00	150.00	-1.48%	12,659,762
Dec 4, 2025	151.75	152.94	151.22	152.26	152.26	0.44%	7,254,724
Dec 3, 2025	151.04	152.50	150.98	151.59	151.59	0.89%	8,060,175
Dec 2, 2025	152.02	152.46	149.26	150.25	150.25	-1.50%	9,196,311
Dec 1, 2025	151.75	153.95	151.50	152.54	152.54	0.93%	8,208,972
Nov 28, 2025	149.46	151.52	149.26	151.13	151.13	1.08%	3,848,568
Nov 26, 2025	148.26	150.46	148.20	149.51	149.51	0.66%	7,578,938
Nov 25, 2025	148.90	149.90	148.27	148.53	148.53	-0.81%	11,447,942
Nov 24, 2025	149.82	150.12	147.74	149.75	149.75	-0.15%	14,181,131
Nov 21, 2025	150.44	151.01	148.75	149.98	149.98	-0.22%	9,248,445
Nov 20, 2025	152.54	153.04	150.05	150.31	150.31	-0.92%	7,623,448
Nov 19, 2025	151.16	151.96	150.25	151.70	151.70	-1.25%	7,539,905
Nov 18, 2025	152.50	154.28	151.76	153.62	153.62	-0.78%	10,813,365
Nov 17, 2025	157.72	157.89	154.44	154.82	153.11	-1.78%	8,744,980