5 DAY PERFORMANCE
+2.66%
1 MONTH PERFORMANCE
+12.37%
3 MONTH PERFORMANCE
+11.48%
6 MONTH PERFORMANCE
+11.45%
YEAR-TO-DATE PERFORMANCE
+12.30%
1 YEAR PERFORMANCE
+9.49%
Chevron Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $172.65 | $171.19 (-0.85%) | $174.92 | $171.04 | 16.72 M | $308.42 B |
| 01/28/2026 | $169.96 | $169.93 (-0.02%) | $170.42 | $168.20 | 9.20 M | $306.15 B |
| 01/27/2026 | $167.77 | $169.05 (0.76%) | $169.35 | $166.65 | 9.78 M | $304.56 B |
| 01/26/2026 | $168.33 | $167.50 (-0.49%) | $168.41 | $166.77 | 8.91 M | $301.77 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 |
| 11/21/2025 | $150.44 | $149.98 (-0.31%) | $151.01 | $148.75 | 9.25 M | $270.21 B |
| 11/20/2025 | $152.54 | $150.31 (-1.46%) | $153.04 | $150.04 | 7.62 M | $270.80 B |
| 11/19/2025 | $151.16 | $151.70 (0.36%) | $151.96 | $150.25 | 7.54 M | $273.31 B |
| 11/18/2025 | $152.50 | $153.62 (0.73%) | $154.28 | $151.76 | 10.81 M | $276.77 B |
| 11/17/2025 | $157.72 | $154.82 (-1.84%) | $157.89 | $154.44 | 8.75 M | $278.93 B |
| 11/14/2025 | $156.23 | $157.62 (0.89%) | $157.95 | $154.81 | 8.48 M | $283.97 B |
| 11/13/2025 | $154.00 | $155.58 (1.03%) | $156.20 | $153.93 | 8.00 M | $280.30 B |
| 11/12/2025 | $155.58 | $153.32 (-1.45%) | $155.79 | $152.08 | 11.67 M | $276.22 B |
| 11/11/2025 | $156.75 | $156.24 (-0.33%) | $157.99 | $155.90 | 6.36 M | $281.49 B |
| 11/10/2025 | $155.42 | $155.65 (0.15%) | $155.98 | $152.37 | 8.44 M | $280.42 B |
| 11/07/2025 | $153.43 | $155.02 (1.04%) | $156.17 | $153.43 | 9.84 M | $279.29 B |
| 11/06/2025 | $152.91 | $152.94 (0.02%) | $154.79 | $152.68 | 6.47 M | $275.54 B |
| 11/05/2025 | $153.53 | $152.66 (-0.57%) | $154.40 | $152.66 | 5.89 M | $275.04 B |
| 11/04/2025 | $153.43 | $153.39 (-0.03%) | $153.76 | $152.15 | 6.98 M | $276.35 B |
| 11/03/2025 | $157.41 | $154.04 (-2.14%) | $157.72 | $153.57 | 8.51 M | $277.52 B |
| 10/31/2025 | $155.73 | $157.72 (1.28%) | $159.18 | $155.11 | 11.14 M | $284.15 B |
| 10/30/2025 | $155.23 | $153.52 (-1.1%) | $155.23 | $153.24 | 8.97 M | $276.59 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.
