Chevron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	184.59	184.89	182.32	183.93	183.93	-0.46%	9,455,401
Feb 19, 2026	185.29	187.90	184.74	184.78	184.78	0.49%	10,733,277
Feb 18, 2026	183.23	183.92	181.98	183.87	183.87	1.84%	10,290,680
Feb 17, 2026	183.30	183.80	178.74	180.55	180.55	-1.74%	9,795,826
Feb 13, 2026	182.54	184.84	181.72	183.74	181.96	0.73%	9,034,683
Feb 12, 2026	185.80	185.80	182.09	182.40	180.63	-1.84%	9,673,715
Feb 11, 2026	183.94	186.52	183.55	185.82	184.02	1.95%	10,502,119
Feb 10, 2026	182.73	182.95	180.86	182.26	180.49	-0.19%	7,458,163
Feb 9, 2026	181.01	182.82	179.95	182.60	180.83	0.96%	12,021,285
Feb 6, 2026	180.30	182.10	179.51	180.86	179.11	0.91%	9,901,816
Feb 5, 2026	179.64	180.46	177.41	179.23	177.49	-1.10%	10,474,142
Feb 4, 2026	178.88	182.59	178.88	181.23	179.47	1.79%	16,170,478
Feb 3, 2026	173.88	178.82	173.75	178.04	176.32	2.30%	18,425,423
Feb 2, 2026	173.44	176.27	172.65	174.03	172.34	-1.62%	14,235,347
Jan 30, 2026	172.62	177.30	171.27	176.90	175.19	3.34%	22,946,582
Jan 29, 2026	172.65	174.92	171.04	171.19	169.53	0.74%	16,786,612
Jan 28, 2026	169.96	170.42	168.20	169.93	168.28	0.52%	9,200,244
Jan 27, 2026	167.77	169.35	166.65	169.05	167.41	0.93%	9,784,855
Jan 26, 2026	168.33	168.41	166.77	167.50	165.88	0.47%	8,912,601
Jan 23, 2026	167.95	168.44	166.44	166.72	165.10	0.04%	8,368,686
Jan 22, 2026	166.26	167.56	165.73	166.66	165.05	-0.04%	8,957,383
Jan 21, 2026	167.00	168.48	166.06	166.73	165.11	0.87%	10,918,539
Jan 20, 2026	166.71	167.65	165.15	165.30	163.70	-0.58%	11,142,530
Jan 16, 2026	166.59	167.29	165.81	166.26	164.65	0.06%	9,745,753
Jan 15, 2026	165.77	167.33	165.10	166.16	164.55	-0.65%	8,097,405
Jan 14, 2026	164.10	169.37	164.10	167.24	165.62	2.06%	16,414,917
Jan 13, 2026	163.47	166.13	163.30	163.87	162.28	0.94%	12,068,630
Jan 12, 2026	162.70	163.56	160.71	162.34	160.77	0.14%	9,796,786
Jan 9, 2026	160.56	162.70	159.94	162.11	160.54	1.80%	12,549,643
Jan 8, 2026	155.50	160.44	155.21	159.25	157.71	2.61%	12,929,635
Jan 7, 2026	157.44	158.01	154.90	155.20	153.70	-0.86%	13,537,874
Jan 6, 2026	164.88	165.05	156.11	156.54	155.02	-4.46%	20,564,935
Jan 5, 2026	165.75	165.75	159.31	163.85	162.26	5.10%	35,094,878
Jan 2, 2026	152.17	155.90	151.25	155.90	154.39	2.29%	6,862,097
Dec 31, 2025	152.39	152.55	151.67	152.41	150.93	0.07%	4,953,110
Dec 30, 2025	151.50	152.67	151.47	152.31	150.83	0.87%	5,150,514
Dec 29, 2025	151.00	151.64	150.09	150.99	149.53	0.65%	5,589,133
Dec 26, 2025	150.38	151.14	149.65	150.02	148.57	-0.32%	3,706,915
Dec 24, 2025	150.38	150.99	150.10	150.50	149.04	-0.01%	2,227,609
Dec 23, 2025	150.04	151.08	149.85	150.51	149.05	0.47%	4,663,665
Dec 22, 2025	148.81	150.49	148.70	149.80	148.35	1.39%	8,143,618
Dec 19, 2025	147.96	149.01	147.19	147.75	146.32	0.04%	21,701,435
Dec 18, 2025	148.85	149.27	147.08	147.69	146.26	-1.22%	6,998,843
Dec 17, 2025	147.50	149.87	147.35	149.52	148.07	1.89%	8,805,268
Dec 16, 2025	148.54	148.82	146.49	146.75	145.33	-2.04%	11,290,538
Dec 15, 2025	149.84	150.10	148.43	149.80	148.35	-0.13%	7,502,951
Dec 12, 2025	151.15	151.55	149.63	149.99	148.54	-0.48%	5,848,050
Dec 11, 2025	150.83	151.94	150.10	150.72	149.26	-0.46%	8,414,160
Dec 10, 2025	149.18	151.80	148.70	151.41	149.94	1.97%	10,976,295
Dec 9, 2025	149.05	150.10	148.22	148.49	147.05	-0.15%	8,916,749