5 DAY PERFORMANCE
-8.37%
1 MONTH PERFORMANCE
-11.43%
3 MONTH PERFORMANCE
+8.81%
6 MONTH PERFORMANCE
-0.51%
YEAR-TO-DATE PERFORMANCE
+24.26%
1 YEAR PERFORMANCE
+24.89%
Chevron Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $211.05 | $213.50 (1.16%) | $213.72 | $210.71 | 2.06 M | $419.86 B |
| 10/08/2026 | $209.32 | $211.55 (1.07%) | $212.36 | $208.96 | 7.63 M | $416.73 B |
| 10/07/2026 | $208.44 | $205.15 (-1.58%) | $210.14 | $204.86 | 5.74 M | $404.12 B |
| 10/06/2026 | $205.57 | $207.58 (0.98%) | $208.69 | $204.89 | 5.47 M | $408.91 B |
| 10/05/2026 | $206.83 | $206.47 (-0.17%) | $207.26 | $201.96 | 6.45 M | $406.72 B |
| 10/02/2026 | $204.80 | $206.69 (0.92%) | $207.32 | $204.45 | 6.67 M | $407.15 B |
| 10/01/2026 | $203.33 | $207.10 (1.85%) | $207.41 | $202.82 | 6.00 M | $407.96 B |
| 09/30/2026 | $205.09 | $204.21 (-0.43%) | $206.83 | $204.21 | 6.39 M | $402.27 B |
| 09/29/2026 | $203.05 | $204.38 (0.66%) | $205.48 | $202.70 | 5.92 M | $402.60 B |
| 09/28/2026 | $207.00 | $206.37 (-0.3%) | $208.25 | $205.38 | 9.53 M | $406.52 B |
| 09/25/2026 | $203.81 | $204.45 (0.31%) | $206.54 | $203.40 | 7.14 M | $402.74 B |
| 09/24/2026 | $207.24 | $205.65 (-0.77%) | $208.10 | $204.87 | 9.39 M | $405.10 B |
| 09/23/2026 | $204.46 | $205.51 (0.51%) | $207.00 | $203.48 | 8.26 M | $404.83 B |
| 09/22/2026 | $201.87 | $202.41 (0.27%) | $204.44 | $200.78 | 9.35 M | $398.72 B |
| 09/21/2026 | $207.89 | $203.67 (-2.03%) | $209.00 | $203.50 | 8.47 M | $401.20 B |
| 09/18/2026 | $211.09 | $209.51 (-0.75%) | $211.90 | $207.31 | 47.30 M | $412.71 B |
| 09/17/2026 | $209.61 | $211.57 (0.94%) | $211.75 | $209.17 | 7.39 M | $416.76 B |
| 09/16/2026 | $215.09 | $211.54 (-1.65%) | $215.28 | $210.37 | 8.05 M | $416.71 B |
| 09/15/2026 | $212.89 | $217.77 (2.29%) | $217.78 | $212.74 | 9.56 M | $428.98 B |
| 09/14/2026 | $217.00 | $212.17 (-2.23%) | $217.65 | $211.27 | 9.38 M | $417.95 B |
| 09/11/2026 | $212.02 | $214.06 (0.96%) | $215.55 | $212.02 | 6.57 M | $421.67 B |
| 09/10/2026 | $217.40 | $212.76 (-2.13%) | $217.40 | $211.34 | 9.63 M | $419.11 B |
| 09/09/2026 | $212.88 | $213.81 (0.44%) | $215.28 | $212.23 | 8.39 M | $421.18 B |
| 09/08/2026 | $211.25 | $209.80 (-0.69%) | $213.31 | $209.18 | 7.71 M | $413.28 B |
| 09/04/2026 | $209.51 | $208.60 (-0.43%) | $209.86 | $207.12 | 5.46 M | $410.91 B |
| 09/03/2026 | $212.38 | $211.32 (-0.5%) | $213.20 | $211.17 | 6.67 M | $416.27 B |
| 09/02/2026 | $210.49 | $211.78 (0.61%) | $212.79 | $209.46 | 7.60 M | $417.18 B |
| 09/01/2026 | $209.00 | $211.05 (0.98%) | $211.08 | $207.80 | 8.56 M | $415.74 B |
| 08/31/2026 | $206.08 | $206.14 (0.03%) | $208.42 | $203.84 | 12.07 M | $406.07 B |
| 08/28/2026 | $199.98 | $201.86 (0.94%) | $202.24 | $199.56 | 5.30 M | $397.64 B |
| 08/27/2026 | $199.57 | $199.77 (0.1%) | $200.88 | $197.82 | 8.12 M | $393.52 B |
| 08/26/2026 | $198.73 | $200.21 (0.74%) | $202.39 | $198.12 | 6.87 M | $394.39 B |
| 08/25/2026 | $201.03 | $199.89 (-0.57%) | $202.06 | $199.79 | 8.18 M | $393.76 B |
| 08/24/2026 | $203.67 | $203.09 (-0.28%) | $205.30 | $201.75 | 5.85 M | $400.06 B |
| 08/21/2026 | $205.93 | $205.27 (-0.32%) | $207.82 | $205.01 | 7.36 M | $404.35 B |
| 08/20/2026 | $208.90 | $205.77 (-1.5%) | $208.98 | $205.52 | 8.20 M | $405.34 B |
| 08/19/2026 | $205.05 | $205.76 (0.35%) | $207.68 | $204.26 | 8.69 M | $405.32 B |
| 08/18/2026 | $205.03 | $205.74 (0.35%) | $206.22 | $203.71 | 7.70 M | $405.28 B |
| 08/17/2026 | $200.73 | $202.70 (0.98%) | $203.68 | $199.80 | 8.36 M | $399.29 B |
| 08/14/2026 | $198.87 | $200.00 (0.57%) | $201.63 | $198.36 | 7.91 M | $393.97 B |
| 08/13/2026 | $195.00 | $197.70 (1.38%) | $198.10 | $193.75 | 5.91 M | $389.44 B |
| 08/12/2026 | $195.22 | $196.60 (0.71%) | $197.40 | $194.58 | 7.37 M | $387.28 B |
| 08/11/2026 | $194.25 | $196.66 (1.24%) | $197.46 | $194.25 | 6.05 M | $387.39 B |
| 08/10/2026 | $188.88 | $194.91 (3.19%) | $194.99 | $188.88 | 13.67 M | $383.95 B |
| 08/07/2026 | $186.21 | $186.56 (0.19%) | $187.75 | $185.87 | 7.10 M | $367.50 B |
| 08/06/2026 | $188.97 | $189.23 (0.14%) | $189.78 | $187.02 | 7.18 M | $372.76 B |
| 08/05/2026 | $191.19 | $186.41 (-2.5%) | $191.38 | $186.27 | 8.26 M | $367.20 B |
| 08/04/2026 | $190.15 | $190.40 (0.13%) | $191.47 | $186.34 | 9.46 M | $375.06 B |
| 08/03/2026 | $195.38 | $193.18 (-1.13%) | $195.86 | $191.81 | 9.54 M | $380.54 B |
| 07/31/2026 | $195.11 | $196.83 (0.88%) | $197.55 | $191.54 | 9.96 M | $387.73 B |
| 07/30/2026 | $189.91 | $192.31 (1.26%) | $193.12 | $189.31 | 6.65 M | $378.83 B |
| 07/29/2026 | $192.50 | $191.86 (-0.33%) | $193.56 | $190.78 | 8.11 M | $377.94 B |
| 07/28/2026 | $191.47 | $187.58 (-2.03%) | $191.97 | $186.73 | 7.41 M | $369.51 B |
| 07/27/2026 | $188.67 | $190.00 (0.7%) | $192.49 | $188.67 | 7.37 M | $374.27 B |
| 07/24/2026 | $194.46 | $194.79 (0.17%) | $196.87 | $193.80 | 6.70 M | $385.71 B |
| 07/23/2026 | $196.30 | $194.42 (-0.96%) | $197.69 | $194.02 | 8.15 M | $384.98 B |
| 07/22/2026 | $193.40 | $192.98 (-0.22%) | $193.70 | $191.94 | 6.14 M | $382.13 B |
| 07/21/2026 | $190.50 | $191.07 (0.3%) | $191.26 | $189.32 | 6.89 M | $378.35 B |
| 07/20/2026 | $186.29 | $189.71 (1.84%) | $190.35 | $185.93 | 7.77 M | $375.65 B |
| 07/17/2026 | $187.47 | $187.38 (-0.05%) | $188.15 | $185.50 | 7.06 M | $371.04 B |
| 07/16/2026 | $182.57 | $183.86 (0.71%) | $184.83 | $181.95 | 6.26 M | $364.07 B |
| 07/15/2026 | $182.17 | $181.60 (-0.31%) | $182.40 | $178.58 | 6.67 M | $359.59 B |
| 07/14/2026 | $182.75 | $181.76 (-0.54%) | $183.36 | $180.63 | 6.82 M | $359.91 B |
| 07/13/2026 | $179.02 | $182.20 (1.78%) | $182.38 | $179.02 | 7.69 M | $360.78 B |
| 07/10/2026 | $174.97 | $176.40 (0.82%) | $176.42 | $173.51 | 6.00 M | $349.30 B |
| 07/09/2026 | $174.63 | $174.05 (-0.33%) | $175.59 | $173.90 | 6.58 M | $344.64 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.
