5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
+9.33%
3 MONTH PERFORMANCE
+5.65%
6 MONTH PERFORMANCE
-1.97%
YEAR-TO-DATE PERFORMANCE
+8.00%
1 YEAR PERFORMANCE
+4.20%
Chevron Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $156.56 | $156.36 (-0.13%) | $157.45 | $156.03 | 2.75 M | $281.95 B |
| 01/29/2025 | $155.72 | $155.69 (-0.02%) | $156.58 | $154.81 | 5.63 M | $280.29 B |
| 01/28/2025 | $157.71 | $156.21 (-0.95%) | $158.92 | $155.18 | 6.43 M | $281.23 B |
| 01/27/2025 | $156.33 | $157.23 (0.58%) | $157.89 | $155.52 | 7.14 M | $283.07 B |
| 01/24/2025 | $156.46 | $155.65 (-0.52%) | $157.47 | $155.27 | 8.00 M | $280.22 B |
| 01/23/2025 | $157.63 | $156.01 (-1.03%) | $157.94 | $155.62 | 5.98 M | $280.87 B |
| 01/22/2025 | $157.68 | $156.41 (-0.81%) | $158.44 | $156.27 | 7.23 M | $281.59 B |
| 01/21/2025 | $161.15 | $158.24 (-1.81%) | $161.40 | $157.49 | 10.13 M | $284.89 B |
| 01/17/2025 | $159.13 | $161.47 (1.47%) | $161.77 | $158.80 | 9.26 M | $290.70 B |
| 01/16/2025 | $158.03 | $159.38 (0.85%) | $159.90 | $158.03 | 5.58 M | $286.94 B |
| 01/15/2025 | $156.88 | $158.33 (0.92%) | $158.69 | $156.38 | 7.90 M | $285.05 B |
| 01/14/2025 | $155.21 | $156.90 (1.09%) | $156.91 | $154.46 | 6.83 M | $282.47 B |
| 01/13/2025 | $154.10 | $155.35 (0.81%) | $157.35 | $154.00 | 11.77 M | $279.68 B |
| 01/10/2025 | $153.41 | $153.14 (-0.18%) | $154.34 | $150.87 | 11.07 M | $275.70 B |
| 01/08/2025 | $148.04 | $150.30 (1.53%) | $151.18 | $148.03 | 7.64 M | $270.59 B |
| 01/07/2025 | $148.51 | $149.59 (0.73%) | $150.50 | $147.63 | 7.74 M | $269.31 B |
| 01/06/2025 | $148.40 | $147.26 (-0.77%) | $150.33 | $146.87 | 5.89 M | $265.12 B |
| 01/03/2025 | $147.54 | $147.85 (0.21%) | $148.50 | $147.30 | 5.81 M | $266.18 B |
| 01/02/2025 | $145.48 | $146.71 (0.85%) | $148.07 | $145.48 | 7.17 M | $264.13 B |
| 12/31/2024 | $143.52 | $144.84 (0.92%) | $145.34 | $143.32 | 6.14 M | $260.76 B |
| 12/30/2024 | $143.79 | $143.07 (-0.5%) | $143.98 | $142.35 | 6.19 M | $257.57 B |
| 12/27/2024 | $144.29 | $144.00 (-0.2%) | $145.71 | $143.39 | 5.30 M | $259.25 B |
| 12/26/2024 | $143.67 | $143.98 (0.22%) | $144.31 | $142.90 | 4.49 M | $259.21 B |
| 12/24/2024 | $143.10 | $143.84 (0.52%) | $144.04 | $142.26 | 3.56 M | $258.96 B |
| 12/23/2024 | $142.48 | $142.97 (0.34%) | $143.35 | $141.54 | 8.16 M | $257.39 B |
| 12/20/2024 | $140.82 | $142.85 (1.44%) | $142.85 | $140.55 | 32.21 M | $257.18 B |
| 12/19/2024 | $144.57 | $141.15 (-2.37%) | $144.76 | $140.95 | 16.54 M | $254.12 B |
| 12/18/2024 | $147.76 | $144.08 (-2.49%) | $148.67 | $143.98 | 10.17 M | $259.39 B |
| 12/17/2024 | $148.00 | $148.11 (0.07%) | $148.65 | $146.91 | 11.91 M | $266.65 B |
| 12/16/2024 | $153.89 | $149.36 (-2.94%) | $153.89 | $149.25 | 11.96 M | $268.90 B |
| 12/13/2024 | $154.87 | $153.87 (-0.65%) | $154.96 | $153.07 | 5.82 M | $277.02 B |
| 12/12/2024 | $155.87 | $154.71 (-0.74%) | $156.53 | $154.27 | 7.62 M | $278.53 B |
| 12/11/2024 | $156.86 | $156.21 (-0.41%) | $157.17 | $155.80 | 13.76 M | $281.23 B |
| 12/10/2024 | $159.06 | $157.00 (-1.3%) | $159.52 | $156.70 | 9.13 M | $282.65 B |
| 12/09/2024 | $157.00 | $157.08 (0.05%) | $160.08 | $156.82 | 9.40 M | $282.80 B |
| 12/06/2024 | $158.75 | $155.24 (-2.21%) | $158.83 | $155.17 | 9.70 M | $279.48 B |
| 12/05/2024 | $159.29 | $159.33 (0.03%) | $160.67 | $158.69 | 6.36 M | $286.85 B |
| 12/04/2024 | $161.83 | $158.32 (-2.17%) | $161.84 | $157.86 | 7.86 M | $285.03 B |
| 12/03/2024 | $162.98 | $161.92 (-0.65%) | $163.20 | $161.39 | 5.90 M | $291.51 B |
| 12/02/2024 | $162.29 | $162.21 (-0.05%) | $162.95 | $160.11 | 6.23 M | $292.03 B |
| 11/29/2024 | $162.25 | $161.93 (-0.2%) | $162.75 | $160.66 | 5.08 M | $291.53 B |
| 11/27/2024 | $162.76 | $162.11 (-0.4%) | $164.68 | $161.61 | 7.67 M | $291.85 B |
| 11/26/2024 | $162.31 | $162.53 (0.14%) | $162.94 | $161.40 | 7.37 M | $292.61 B |
| 11/25/2024 | $162.15 | $160.36 (-1.1%) | $163.17 | $159.83 | 10.70 M | $288.70 B |
| 11/22/2024 | $161.51 | $162.36 (0.53%) | $162.61 | $161.15 | 7.01 M | $292.30 B |
| 11/21/2024 | $162.02 | $161.63 (-0.24%) | $162.65 | $161.29 | 7.95 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 |
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.
