5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
+5.17%
3 MONTH PERFORMANCE
-13.44%
6 MONTH PERFORMANCE
+0.49%
YEAR-TO-DATE PERFORMANCE
-0.74%
1 YEAR PERFORMANCE
-8.09%
Chevron Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $144.55 | $143.79 (-0.53%) | $144.67 | $142.57 | 8.92 M | $250.86 B |
| 06/26/2025 | $143.70 | $144.44 (0.51%) | $145.08 | $143.40 | 7.42 M | $251.99 B |
| 06/25/2025 | $143.41 | $143.23 (-0.13%) | $144.20 | $142.51 | 7.39 M | $249.88 B |
| 06/24/2025 | $144.54 | $143.55 (-0.68%) | $146.39 | $143.16 | 10.78 M | $250.44 B |
| 06/23/2025 | $152.12 | $146.86 (-3.46%) | $152.15 | $146.32 | 10.54 M | $256.22 B |
| 06/20/2025 | $148.52 | $149.55 (0.69%) | $149.90 | $147.90 | 23.71 M | $260.91 B |
| 06/18/2025 | $149.44 | $148.19 (-0.84%) | $150.17 | $147.70 | 9.84 M | $258.54 B |
| 06/17/2025 | $147.33 | $148.85 (1.03%) | $149.98 | $146.50 | 11.33 M | $259.69 B |
| 06/16/2025 | $145.73 | $146.03 (0.21%) | $146.87 | $143.74 | 10.11 M | $254.77 B |
| 06/13/2025 | $147.08 | $145.91 (-0.8%) | $147.60 | $144.54 | 14.15 M | $254.56 B |
| 06/12/2025 | $144.50 | $144.97 (0.33%) | $145.20 | $143.43 | 7.00 M | $252.92 B |
| 06/11/2025 | $144.19 | $144.78 (0.41%) | $145.12 | $142.61 | 9.26 M | $252.59 B |
| 06/10/2025 | $142.22 | $143.35 (0.79%) | $144.94 | $141.91 | 9.84 M | $250.09 B |
| 06/09/2025 | $140.55 | $140.76 (0.15%) | $142.14 | $139.69 | 7.16 M | $245.57 B |
| 06/06/2025 | $138.09 | $140.21 (1.54%) | $140.61 | $138.09 | 6.56 M | $244.61 B |
| 06/05/2025 | $138.15 | $136.90 (-0.9%) | $138.29 | $136.70 | 6.35 M | $238.84 B |
| 06/04/2025 | $139.42 | $137.37 (-1.47%) | $140.63 | $137.33 | 8.74 M | $239.66 B |
| 06/03/2025 | $137.65 | $139.55 (1.38%) | $140.59 | $136.60 | 9.00 M | $243.46 B |
| 06/02/2025 | $138.49 | $137.84 (-0.47%) | $138.69 | $136.43 | 9.08 M | $240.48 B |
| 05/30/2025 | $136.88 | $136.70 (-0.13%) | $137.45 | $135.21 | 12.86 M | $238.49 B |
| 05/29/2025 | $136.50 | $137.91 (1.03%) | $137.94 | $136.10 | 7.56 M | $240.60 B |
| 05/28/2025 | $138.78 | $136.02 (-1.99%) | $138.79 | $135.66 | 6.88 M | $237.30 B |
| 05/27/2025 | $137.38 | $137.83 (0.33%) | $137.97 | $136.41 | 8.35 M | $240.46 B |
| 05/23/2025 | $134.39 | $136.54 (1.6%) | $136.79 | $134.06 | 7.03 M | $238.21 B |
| 05/22/2025 | $134.99 | $135.29 (0.22%) | $135.99 | $133.77 | 8.88 M | $236.03 B |
| 05/21/2025 | $136.62 | $135.56 (-0.78%) | $137.13 | $135.49 | 9.07 M | $236.50 B |
| 05/20/2025 | $138.29 | $137.27 (-0.74%) | $138.75 | $137.03 | 6.50 M | $239.49 B |
| 05/19/2025 | $139.47 | $138.49 (-0.7%) | $139.52 | $137.12 | 7.71 M | $241.61 B |
| 05/16/2025 | $142.70 | $142.10 (-0.42%) | $143.00 | $140.70 | 8.20 M | $247.91 B |
| 05/15/2025 | $140.00 | $142.26 (1.61%) | $142.46 | $139.51 | 7.55 M | $248.19 B |
| 05/14/2025 | $141.76 | $141.67 (-0.06%) | $142.23 | $140.73 | 6.45 M | $247.16 B |
| 05/13/2025 | $141.53 | $142.35 (0.58%) | $143.23 | $140.92 | 8.54 M | $248.35 B |
| 05/12/2025 | $142.45 | $141.62 (-0.58%) | $143.71 | $140.57 | 8.03 M | $247.07 B |
| 05/09/2025 | $138.90 | $138.49 (-0.3%) | $139.37 | $137.70 | 5.97 M | $241.61 B |
| 05/08/2025 | $136.69 | $137.04 (0.26%) | $138.89 | $136.47 | 8.67 M | $239.08 B |
| 05/07/2025 | $136.07 | $135.79 (-0.21%) | $136.30 | $134.62 | 8.42 M | $236.90 B |
| 05/06/2025 | $136.35 | $135.60 (-0.55%) | $137.31 | $135.04 | 9.92 M | $236.57 B |
| 05/05/2025 | $136.77 | $135.50 (-0.93%) | $137.00 | $135.18 | 9.67 M | $236.40 B |
| 05/02/2025 | $137.88 | $138.50 (0.45%) | $139.78 | $135.29 | 12.39 M | $241.63 B |
| 05/01/2025 | $135.42 | $136.26 (0.62%) | $137.95 | $135.12 | 10.20 M | $237.72 B |
| 04/30/2025 | $138.00 | $136.06 (-1.41%) | $138.15 | $134.14 | 13.86 M | $237.37 B |
| 04/29/2025 | $138.69 | $139.30 (0.44%) | $140.01 | $138.57 | 7.34 M | $243.03 B |
| 04/28/2025 | $138.97 | $140.10 (0.81%) | $140.46 | $138.68 | 6.72 M | $244.42 B |
| 04/25/2025 | $138.33 | $138.73 (0.29%) | $139.05 | $137.25 | 6.88 M | $242.03 B |
| 04/24/2025 | $137.92 | $139.07 (0.83%) | $139.40 | $137.22 | 7.75 M | $242.63 B |
| 04/23/2025 | $137.21 | $136.68 (-0.39%) | $138.55 | $135.15 | 10.00 M | $238.46 B |
| 04/22/2025 | $135.26 | $137.30 (1.51%) | $138.24 | $134.94 | 7.98 M | $239.54 B |
| 04/21/2025 | $136.02 | $133.73 (-1.68%) | $136.29 | $132.33 | 9.97 M | $233.31 B |
| 04/17/2025 | $136.69 | $137.87 (0.86%) | $140.24 | $136.45 | 8.43 M | $240.53 B |
| 04/16/2025 | $135.40 | $135.36 (-0.03%) | $137.55 | $134.80 | 8.64 M | $236.15 B |
| 04/15/2025 | $134.32 | $134.54 (0.16%) | $136.63 | $134.25 | 9.33 M | $234.72 B |
| 04/14/2025 | $138.48 | $135.32 (-2.28%) | $138.54 | $134.10 | 9.63 M | $236.08 B |
| 04/11/2025 | $135.01 | $135.63 (0.46%) | $137.12 | $132.04 | 17.22 M | $236.62 B |
| 04/10/2025 | $143.22 | $134.98 (-5.75%) | $143.63 | $133.45 | 20.99 M | $235.49 B |
| 04/09/2025 | $135.02 | $146.03 (8.15%) | $147.47 | $133.88 | 16.85 M | $254.77 B |
| 04/08/2025 | $144.15 | $136.93 (-5.01%) | $144.49 | $134.87 | 12.90 M | $238.89 B |
| 04/07/2025 | $138.73 | $140.15 (1.02%) | $146.19 | $137.29 | 17.82 M | $244.51 B |
| 04/04/2025 | $151.76 | $143.28 (-5.59%) | $152.46 | $142.75 | 20.37 M | $249.97 B |
| 04/03/2025 | $160.12 | $156.12 (-2.5%) | $161.35 | $155.80 | 15.50 M | $272.37 B |
| 04/02/2025 | $167.40 | $166.47 (-0.56%) | $167.98 | $165.85 | 7.04 M | $290.43 B |
| 04/01/2025 | $167.29 | $168.51 (0.73%) | $168.60 | $166.16 | 6.38 M | $293.99 B |
| 03/31/2025 | $166.19 | $167.29 (0.66%) | $168.92 | $166.13 | 10.68 M | $291.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
