5 DAY PERFORMANCE
-0.68%
1 MONTH PERFORMANCE
-18.23%
3 MONTH PERFORMANCE
-7.64%
6 MONTH PERFORMANCE
-9.98%
YEAR-TO-DATE PERFORMANCE
-4.87%
1 YEAR PERFORMANCE
-13.68%
Chevron Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $135.42 | $137.24 (1.34%) | $137.97 | $135.32 | 3.09 M | |
| 04/30/2025 | $138.00 | $136.06 (-1.41%) | $138.15 | $134.14 | 13.83 M | $240.87 B |
| 04/29/2025 | $138.69 | $139.30 (0.44%) | $140.01 | $138.57 | 7.34 M | $246.60 B |
| 04/28/2025 | $138.97 | $140.10 (0.81%) | $140.46 | $138.68 | 6.72 M | $248.02 B |
| 04/25/2025 | $138.33 | $138.73 (0.29%) | $139.05 | $137.25 | 6.88 M | $245.60 B |
| 04/24/2025 | $137.92 | $139.07 (0.83%) | $139.40 | $137.22 | 7.75 M | $246.20 B |
| 04/23/2025 | $137.21 | $136.68 (-0.39%) | $138.55 | $135.15 | 10.00 M | $241.97 B |
| 04/22/2025 | $135.26 | $137.30 (1.51%) | $138.24 | $134.94 | 7.98 M | $243.06 B |
| 04/21/2025 | $136.02 | $133.73 (-1.68%) | $136.29 | $132.33 | 9.97 M | $236.74 B |
| 04/17/2025 | $136.69 | $137.87 (0.86%) | $140.24 | $136.45 | 8.43 M | $244.07 B |
| 04/16/2025 | $135.40 | $135.36 (-0.03%) | $137.55 | $134.80 | 8.64 M | $239.63 B |
| 04/15/2025 | $134.32 | $134.54 (0.16%) | $136.63 | $134.25 | 9.33 M | $238.18 B |
| 04/14/2025 | $138.48 | $135.32 (-2.28%) | $138.54 | $134.10 | 9.63 M | $239.56 B |
| 04/11/2025 | $135.01 | $135.63 (0.46%) | $137.12 | $132.04 | 17.22 M | $240.11 B |
| 04/10/2025 | $143.22 | $134.98 (-5.75%) | $143.63 | $133.45 | 20.99 M | $238.96 B |
| 04/09/2025 | $135.02 | $146.03 (8.15%) | $147.47 | $133.88 | 16.85 M | $258.52 B |
| 04/08/2025 | $144.15 | $136.93 (-5.01%) | $144.49 | $134.87 | 12.90 M | $242.41 B |
| 04/07/2025 | $138.73 | $140.15 (1.02%) | $146.19 | $137.29 | 17.82 M | $248.11 B |
| 04/04/2025 | $151.76 | $143.28 (-5.59%) | $152.46 | $142.75 | 20.37 M | $253.65 B |
| 04/03/2025 | $160.12 | $156.12 (-2.5%) | $161.35 | $155.80 | 15.50 M | $276.38 B |
| 04/02/2025 | $167.40 | $166.47 (-0.56%) | $167.98 | $165.85 | 7.04 M | $294.70 B |
| 04/01/2025 | $167.29 | $168.51 (0.73%) | $168.60 | $166.16 | 6.38 M | $298.31 B |
| 03/31/2025 | $166.19 | $167.29 (0.66%) | $168.92 | $166.13 | 10.68 M | $296.16 B |
| 03/28/2025 | $166.70 | $166.09 (-0.37%) | $167.13 | $165.30 | 4.92 M | $294.03 B |
| 03/27/2025 | $167.25 | $166.65 (-0.36%) | $168.22 | $165.85 | 6.86 M | $295.02 B |
| 03/26/2025 | $167.37 | $167.97 (0.36%) | $168.96 | $167.25 | 10.08 M | $297.36 B |
| 03/25/2025 | $166.08 | $165.94 (-0.08%) | $167.82 | $165.11 | 7.87 M | $293.77 B |
| 03/24/2025 | $164.69 | $165.02 (0.2%) | $166.43 | $164.32 | 8.07 M | $292.14 B |
| 03/21/2025 | $164.49 | $164.75 (0.16%) | $164.89 | $163.11 | 21.63 M | $291.66 B |
| 03/20/2025 | $163.13 | $164.77 (1.01%) | $165.31 | $162.41 | 9.55 M | $291.69 B |
| 03/19/2025 | $160.97 | $164.05 (1.91%) | $164.54 | $160.90 | 11.50 M | $290.42 B |
| 03/18/2025 | $159.74 | $160.81 (0.67%) | $161.09 | $158.82 | 9.29 M | $284.68 B |
| 03/17/2025 | $157.22 | $158.72 (0.95%) | $159.45 | $156.76 | 7.62 M | $280.98 B |
| 03/14/2025 | $153.99 | $157.02 (1.97%) | $157.24 | $153.01 | 6.67 M | $277.97 B |
| 03/13/2025 | $152.26 | $153.61 (0.89%) | $154.43 | $151.92 | 9.02 M | $271.94 B |
| 03/12/2025 | $153.64 | $152.67 (-0.63%) | $154.79 | $152.22 | 9.71 M | $270.27 B |
| 03/11/2025 | $158.43 | $154.08 (-2.75%) | $158.84 | $153.79 | 10.47 M | $272.77 B |
| 03/10/2025 | $157.19 | $157.57 (0.24%) | $160.37 | $156.17 | 11.75 M | $278.95 B |
| 03/07/2025 | $153.95 | $156.34 (1.55%) | $157.45 | $153.71 | 8.56 M | $276.77 B |
| 03/06/2025 | $150.51 | $152.95 (1.62%) | $153.33 | $149.47 | 7.31 M | $270.77 B |
| 03/05/2025 | $150.15 | $150.81 (0.44%) | $151.37 | $147.74 | 9.29 M | $266.98 B |
| 03/04/2025 | $151.21 | $152.00 (0.52%) | $154.15 | $150.05 | 8.83 M | $269.09 B |
| 03/03/2025 | $159.46 | $153.09 (-3.99%) | $160.09 | $151.76 | 9.06 M | $271.02 B |
| 02/28/2025 | $156.70 | $158.62 (1.23%) | $158.67 | $154.92 | 8.83 M | $280.81 B |
| 02/27/2025 | $155.69 | $156.67 (0.63%) | $158.29 | $154.81 | 7.52 M | $277.35 B |
| 02/26/2025 | $156.62 | $155.14 (-0.94%) | $156.69 | $154.40 | 6.01 M | $274.65 B |
| 02/25/2025 | $157.99 | $156.42 (-0.99%) | $158.99 | $155.46 | 6.81 M | $276.91 B |
| 02/24/2025 | $157.09 | $157.89 (0.51%) | $158.33 | $156.75 | 5.93 M | $279.51 B |
| 02/21/2025 | $158.13 | $156.92 (-0.77%) | $158.95 | $156.82 | 6.69 M | $277.80 B |
| 02/20/2025 | $157.50 | $158.79 (0.82%) | $158.95 | $157.07 | 6.26 M | $281.11 B |
| 02/19/2025 | $156.52 | $157.23 (0.45%) | $158.36 | $156.00 | 4.95 M | $278.35 B |
| 02/18/2025 | $155.34 | $156.16 (0.53%) | $157.31 | $154.78 | 5.98 M | $276.45 B |
| 02/14/2025 | $155.08 | $155.34 (0.17%) | $157.45 | $154.88 | 5.83 M | $275.00 B |
| 02/13/2025 | $154.78 | $155.88 (0.71%) | $156.42 | $153.32 | 7.84 M | $275.96 B |
| 02/12/2025 | $156.75 | $154.90 (-1.18%) | $157.47 | $154.57 | 6.69 M | $274.22 B |
| 02/11/2025 | $156.35 | $157.44 (0.7%) | $158.71 | $156.12 | 6.01 M | $278.72 B |
| 02/10/2025 | $154.29 | $155.77 (0.96%) | $155.80 | $154.06 | 5.65 M | $275.76 B |
| 02/07/2025 | $152.48 | $152.62 (0.09%) | $153.81 | $151.92 | 4.72 M | $270.18 B |
| 02/06/2025 | $154.22 | $151.90 (-1.5%) | $155.26 | $151.06 | 6.42 M | $268.91 B |
| 02/05/2025 | $152.99 | $152.99 (0%) | $153.80 | $152.29 | 6.53 M | $270.84 B |
| 02/04/2025 | $148.72 | $153.22 (3.03%) | $153.39 | $148.72 | 8.46 M | $271.25 B |
| 02/03/2025 | $149.00 | $149.34 (0.23%) | $150.86 | $147.80 | 7.61 M | $264.38 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.
