-
5 DAY PERFORMANCE
+0.13% -
1 MONTH PERFORMANCE
+7.10% -
3 MONTH PERFORMANCE
+10.91% -
6 MONTH PERFORMANCE
+2.58% -
YEAR-TO-DATE PERFORMANCE
+8.36% -
1 YEAR PERFORMANCE
+11.99%
Chevron Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $162.02 | $161.63 (-0.24%) | $162.65 | $161.29 | 7.80 M | $290.99 B |
| 11/20/2024 | $159.91 | $161.33 (0.89%) | $161.44 | $159.78 | 6.39 M | $290.45 B |
| 11/19/2024 | $159.98 | $159.60 (-0.24%) | $160.43 | $158.75 | 4.66 M | $287.33 B |
| 11/18/2024 | $160.56 | $160.76 (0.12%) | $161.52 | $159.07 | 6.09 M | $289.42 B |
| 11/15/2024 | $161.52 | $161.42 (-0.06%) | $162.38 | $160.76 | 9.02 M | $290.61 B |
| 11/14/2024 | $159.84 | $161.80 (1.23%) | $161.83 | $159.68 | 10.11 M | $291.29 B |
| 11/13/2024 | $156.07 | $158.72 (1.7%) | $159.02 | $154.53 | 8.82 M | $285.75 B |
| 11/12/2024 | $157.30 | $155.29 (-1.28%) | $157.47 | $155.12 | 5.68 M | $279.57 B |
| 11/11/2024 | $157.14 | $156.50 (-0.41%) | $157.94 | $155.90 | 7.77 M | $281.75 B |
| 11/08/2024 | $156.60 | $156.93 (0.21%) | $157.58 | $155.67 | 6.04 M | $286.05 B |
| 11/07/2024 | $157.94 | $156.77 (-0.74%) | $158.01 | $156.40 | 8.14 M | $285.76 B |
| 11/06/2024 | $157.10 | $157.72 (0.39%) | $158.61 | $156.12 | 12.12 M | $287.49 B |
| 11/05/2024 | $154.53 | $153.41 (-0.72%) | $154.67 | $152.55 | 5.98 M | $279.63 B |
| 11/04/2024 | $154.42 | $153.97 (-0.29%) | $154.42 | $152.62 | 6.13 M | $280.65 B |
| 11/01/2024 | $152.48 | $153.07 (0.39%) | $155.93 | $151.70 | 11.73 M | $279.01 B |
| 10/31/2024 | $148.76 | $148.82 (0.04%) | $149.57 | $147.89 | 8.40 M | $271.26 B |
| 10/30/2024 | $149.08 | $148.05 (-0.69%) | $149.65 | $147.66 | 5.78 M | $269.86 B |
| 10/29/2024 | $150.04 | $148.52 (-1.01%) | $150.42 | $147.87 | 6.01 M | $270.72 B |
| 10/28/2024 | $148.25 | $150.54 (1.54%) | $150.70 | $148.16 | 8.89 M | $274.40 B |
| 10/25/2024 | $151.39 | $150.81 (-0.38%) | $152.12 | $150.46 | 6.84 M | $274.89 B |
| 10/24/2024 | $151.13 | $150.45 (-0.45%) | $151.45 | $149.38 | 5.47 M | $274.24 B |
| 10/23/2024 | $150.36 | $150.48 (0.08%) | $151.00 | $149.29 | 5.25 M | $274.29 B |
| 10/22/2024 | $151.25 | $150.92 (-0.22%) | $151.68 | $150.22 | 4.42 M | $275.09 B |
| 10/21/2024 | $152.00 | $150.88 (-0.74%) | $152.48 | $150.49 | 5.07 M | $275.02 B |
| 10/18/2024 | $150.82 | $150.75 (-0.05%) | $151.08 | $149.38 | 5.21 M | $274.78 B |
| 10/17/2024 | $149.26 | $151.20 (1.3%) | $151.33 | $148.97 | 6.59 M | $275.60 B |
| 10/16/2024 | $148.35 | $148.73 (0.26%) | $149.03 | $148.21 | 4.30 M | $271.10 B |
| 10/15/2024 | $148.80 | $147.73 (-0.72%) | $149.96 | $147.56 | 6.70 M | $269.28 B |
| 10/14/2024 | $150.52 | $151.78 (0.84%) | $151.90 | $150.18 | 4.21 M | $276.66 B |
| 10/11/2024 | $150.38 | $151.42 (0.69%) | $152.33 | $150.25 | 5.05 M | $276.00 B |
| 10/10/2024 | $150.68 | $150.62 (-0.04%) | $151.55 | $149.85 | 4.42 M | $274.55 B |
| 10/09/2024 | $147.51 | $149.65 (1.45%) | $150.37 | $147.36 | 4.97 M | $272.78 B |
| 10/08/2024 | $149.20 | $148.75 (-0.3%) | $149.60 | $147.73 | 5.89 M | $271.14 B |
| 10/07/2024 | $151.50 | $151.12 (-0.25%) | $152.75 | $150.69 | 5.90 M | $275.46 B |
| 10/04/2024 | $152.48 | $150.74 (-1.14%) | $152.50 | $150.14 | 7.90 M | $274.76 B |
| 10/03/2024 | $151.31 | $151.25 (-0.04%) | $152.17 | $150.02 | 6.55 M | $275.69 B |
| 10/02/2024 | $151.68 | $150.95 (-0.48%) | $152.28 | $149.26 | 8.11 M | $275.15 B |
| 10/01/2024 | $146.35 | $149.70 (2.29%) | $150.52 | $145.45 | 9.49 M | $272.87 B |
| 09/30/2024 | $145.37 | $147.27 (1.31%) | $147.48 | $144.28 | 7.49 M | $268.44 B |
| 09/27/2024 | $142.98 | $145.49 (1.76%) | $145.77 | $142.84 | 8.05 M | $265.19 B |
| 09/26/2024 | $140.90 | $141.99 (0.77%) | $143.22 | $140.63 | 8.05 M | $258.82 B |
| 09/25/2024 | $146.95 | $143.97 (-2.03%) | $147.41 | $143.50 | 7.89 M | $262.42 B |
| 09/24/2024 | $148.88 | $147.45 (-0.96%) | $149.10 | $146.91 | 6.01 M | $268.77 B |
| 09/23/2024 | $146.25 | $147.54 (0.88%) | $148.42 | $145.95 | 6.96 M | $268.93 B |
| 09/20/2024 | $145.23 | $145.68 (0.31%) | $145.91 | $143.44 | 23.16 M | $265.54 B |
| 09/19/2024 | $145.81 | $144.99 (-0.56%) | $146.78 | $144.93 | 7.25 M | $264.28 B |
| 09/18/2024 | $143.32 | $143.96 (0.45%) | $145.60 | $143.19 | 6.18 M | $262.41 B |
| 09/17/2024 | $141.80 | $143.41 (1.14%) | $144.14 | $141.74 | 7.34 M | $261.40 B |
| 09/16/2024 | $141.69 | $142.09 (0.28%) | $143.17 | $141.07 | 6.86 M | $259.00 B |
| 09/13/2024 | $139.87 | $140.61 (0.53%) | $141.53 | $139.71 | 5.90 M | $256.30 B |
| 09/12/2024 | $138.23 | $139.21 (0.71%) | $139.47 | $137.42 | 6.59 M | $253.75 B |
| 09/11/2024 | $138.21 | $137.88 (-0.24%) | $138.48 | $135.37 | 9.53 M | $251.32 B |
| 09/10/2024 | $140.90 | $138.23 (-1.89%) | $141.08 | $137.09 | 8.20 M | $251.96 B |
| 09/09/2024 | $138.64 | $140.30 (1.2%) | $142.02 | $138.54 | 9.89 M | $255.73 B |
| 09/06/2024 | $141.07 | $138.56 (-1.78%) | $142.11 | $137.87 | 7.84 M | $252.56 B |
| 09/05/2024 | $143.17 | $140.93 (-1.56%) | $143.17 | $140.60 | 9.37 M | $256.88 B |
| 09/04/2024 | $144.64 | $142.07 (-1.78%) | $145.53 | $141.67 | 9.82 M | $258.96 B |
| 09/03/2024 | $145.55 | $144.66 (-0.61%) | $145.77 | $144.28 | 7.94 M | $263.68 B |
| 08/30/2024 | $146.22 | $147.95 (1.18%) | $148.08 | $145.70 | 6.41 M | $269.68 B |
| 08/29/2024 | $146.46 | $147.42 (0.66%) | $148.18 | $145.44 | 4.47 M | $268.71 B |
| 08/28/2024 | $146.44 | $146.00 (-0.3%) | $147.14 | $145.48 | 5.61 M | $266.12 B |
| 08/27/2024 | $148.67 | $146.95 (-1.16%) | $149.55 | $146.74 | 5.10 M | $267.86 B |
| 08/26/2024 | $148.97 | $148.50 (-0.32%) | $150.09 | $147.55 | 5.78 M | $270.68 B |
| 08/23/2024 | $146.53 | $147.62 (0.74%) | $148.09 | $146.32 | 4.82 M | $269.08 B |
| 08/22/2024 | $145.35 | $145.73 (0.26%) | $146.33 | $145.13 | 4.03 M | $265.63 B |