5 DAY PERFORMANCE
+1.88%
1 MONTH PERFORMANCE
+10.37%
3 MONTH PERFORMANCE
+22.65%
6 MONTH PERFORMANCE
+16.29%
YEAR-TO-DATE PERFORMANCE
+20.69%
1 YEAR PERFORMANCE
+17.23%
Chevron Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $184.59 | $183.93 (-0.36%) | $184.89 | $182.32 | 9.57 M | $366.10 B |
| 02/19/2026 | $185.29 | $184.78 (-0.28%) | $187.90 | $184.74 | 10.77 M | $367.79 B |
| 02/18/2026 | $183.23 | $183.87 (0.35%) | $183.92 | $181.98 | 10.31 M | $365.98 B |
| 02/17/2026 | $183.30 | $180.55 (-1.5%) | $183.80 | $178.74 | 9.85 M | $359.38 B |
| 02/13/2026 | $182.54 | $183.74 (0.66%) | $184.84 | $181.72 | 9.03 M | $365.72 B |
| 02/12/2026 | $185.80 | $182.40 (-1.83%) | $185.80 | $182.09 | 9.67 M | $363.06 B |
| 02/11/2026 | $183.94 | $185.82 (1.02%) | $186.52 | $183.55 | 10.50 M | $369.87 B |
| 02/10/2026 | $182.73 | $182.26 (-0.26%) | $182.95 | $180.86 | 7.46 M | $362.78 B |
| 02/09/2026 | $181.01 | $182.60 (0.88%) | $182.82 | $179.95 | 12.02 M | $363.46 B |
| 02/06/2026 | $180.30 | $180.86 (0.31%) | $182.10 | $179.51 | 9.90 M | $359.99 B |
| 02/05/2026 | $179.64 | $179.23 (-0.23%) | $180.46 | $177.41 | 10.47 M | $356.75 B |
| 02/04/2026 | $178.88 | $181.23 (1.31%) | $182.59 | $178.88 | 16.17 M | $360.73 B |
| 02/03/2026 | $173.88 | $178.04 (2.39%) | $178.82 | $173.75 | 18.43 M | $354.38 B |
| 02/02/2026 | $173.44 | $174.03 (0.34%) | $176.27 | $172.65 | 14.24 M | $346.40 B |
| 01/30/2026 | $172.62 | $176.90 (2.48%) | $177.30 | $171.27 | 22.95 M | $352.11 B |
| 01/29/2026 | $172.65 | $171.19 (-0.85%) | $174.92 | $171.04 | 16.79 M | $340.74 B |
| 01/28/2026 | $169.96 | $169.93 (-0.02%) | $170.42 | $168.20 | 9.20 M | $338.24 B |
| 01/27/2026 | $167.77 | $169.05 (0.76%) | $169.35 | $166.65 | 9.78 M | $336.49 B |
| 01/26/2026 | $168.33 | $167.50 (-0.49%) | $168.41 | $166.77 | 8.91 M | $333.40 B |
| 01/23/2026 | $167.95 | $166.72 (-0.73%) | $168.44 | $166.44 | 8.37 M | $300.37 B |
| 01/22/2026 | $166.26 | $166.66 (0.24%) | $167.56 | $165.73 | 8.96 M | $300.26 B |
| 01/21/2026 | $167.00 | $166.73 (-0.16%) | $168.48 | $166.06 | 10.92 M | $300.38 B |
| 01/20/2026 | $166.71 | $165.30 (-0.85%) | $167.65 | $165.15 | 11.14 M | $297.81 B |
| 01/16/2026 | $166.59 | $166.26 (-0.2%) | $167.29 | $165.81 | 9.75 M | $299.54 B |
| 01/15/2026 | $165.77 | $166.16 (0.24%) | $167.33 | $165.10 | 8.10 M | $299.36 B |
| 01/14/2026 | $164.10 | $167.24 (1.91%) | $169.37 | $164.10 | 16.41 M | $301.30 B |
| 01/13/2026 | $163.47 | $163.87 (0.24%) | $166.13 | $163.30 | 12.07 M | $295.23 B |
| 01/12/2026 | $162.70 | $162.34 (-0.22%) | $163.56 | $160.71 | 9.80 M | $292.48 B |
| 01/09/2026 | $160.56 | $162.11 (0.97%) | $162.70 | $159.94 | 12.55 M | $292.06 B |
| 01/08/2026 | $155.50 | $159.25 (2.41%) | $160.44 | $155.21 | 12.93 M | $286.91 B |
| 01/07/2026 | $157.44 | $155.20 (-1.42%) | $158.01 | $154.90 | 13.54 M | $279.61 B |
| 01/06/2026 | $164.88 | $156.54 (-5.06%) | $165.05 | $156.11 | 20.56 M | $282.03 B |
| 01/05/2026 | $165.75 | $163.85 (-1.15%) | $165.75 | $159.31 | 35.09 M | $295.20 B |
| 01/02/2026 | $152.17 | $155.90 (2.45%) | $155.90 | $151.25 | 6.86 M | $280.87 B |
| 12/31/2025 | $152.39 | $152.41 (0.01%) | $152.55 | $151.67 | 4.95 M | $274.59 B |
| 12/30/2025 | $151.50 | $152.31 (0.53%) | $152.67 | $151.47 | 5.15 M | $274.41 B |
| 12/29/2025 | $151.00 | $150.99 (-0.01%) | $151.64 | $150.09 | 5.59 M | $272.03 B |
| 12/26/2025 | $150.38 | $150.02 (-0.24%) | $151.14 | $149.65 | 3.71 M | $270.28 B |
| 12/24/2025 | $150.38 | $150.50 (0.08%) | $150.99 | $150.10 | 2.23 M | $271.14 B |
| 12/23/2025 | $150.04 | $150.51 (0.31%) | $151.08 | $149.85 | 4.66 M | $271.16 B |
| 12/22/2025 | $148.81 | $149.80 (0.67%) | $150.49 | $148.70 | 8.14 M | $269.88 B |
| 12/19/2025 | $147.96 | $147.75 (-0.14%) | $149.01 | $147.19 | 21.70 M | $266.19 B |
| 12/18/2025 | $148.85 | $147.69 (-0.78%) | $149.27 | $147.08 | 7.00 M | $266.08 B |
| 12/17/2025 | $147.50 | $149.52 (1.37%) | $149.87 | $147.35 | 8.81 M | $269.38 B |
| 12/16/2025 | $148.54 | $146.75 (-1.21%) | $148.82 | $146.49 | 11.29 M | $264.39 B |
| 12/15/2025 | $149.84 | $149.80 (-0.03%) | $150.10 | $148.43 | 7.50 M | $269.88 B |
| 12/12/2025 | $151.15 | $149.99 (-0.77%) | $151.55 | $149.63 | 5.85 M | $270.23 B |
| 12/11/2025 | $150.83 | $150.72 (-0.07%) | $151.94 | $150.10 | 8.41 M | $271.54 B |
| 12/10/2025 | $149.18 | $151.41 (1.49%) | $151.80 | $148.70 | 10.98 M | $272.78 B |
| 12/09/2025 | $149.05 | $148.49 (-0.38%) | $150.10 | $148.22 | 8.92 M | $267.52 B |
| 12/08/2025 | $149.25 | $148.71 (-0.36%) | $150.07 | $147.66 | 10.24 M | $267.92 B |
| 12/05/2025 | $152.00 | $150.00 (-1.32%) | $152.63 | $149.83 | 12.66 M | $270.24 B |
| 12/04/2025 | $151.75 | $152.26 (0.34%) | $152.94 | $151.22 | 7.25 M | $274.32 B |
| 12/03/2025 | $151.04 | $151.59 (0.36%) | $152.50 | $150.98 | 8.06 M | $273.11 B |
| 12/02/2025 | $152.02 | $150.25 (-1.16%) | $152.46 | $149.26 | 9.20 M | $270.69 B |
| 12/01/2025 | $151.75 | $152.54 (0.52%) | $153.95 | $151.50 | 8.21 M | $274.82 B |
| 11/28/2025 | $149.46 | $151.13 (1.12%) | $151.52 | $149.26 | 3.85 M | $272.28 B |
| 11/26/2025 | $148.26 | $149.51 (0.84%) | $150.46 | $148.20 | 7.58 M | $269.36 B |
| 11/25/2025 | $148.90 | $148.53 (-0.25%) | $149.90 | $148.27 | 11.45 M | $267.60 B |
| 11/24/2025 | $149.82 | $149.75 (-0.05%) | $150.12 | $147.74 | 14.18 M | $269.79 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.
