5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
+0.43%
3 MONTH PERFORMANCE
-0.05%
6 MONTH PERFORMANCE
+9.54%
YEAR-TO-DATE PERFORMANCE
+6.04%
1 YEAR PERFORMANCE
-1.06%
Chevron Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $152.00 | $150.00 (-1.32%) | $152.63 | $149.83 | 12.55 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 |
| 10/29/2025 | $153.86 | $155.10 (0.81%) | $156.15 | $153.86 | 7.34 M | $279.43 B |
| 10/28/2025 | $154.90 | $154.13 (-0.5%) | $156.23 | $153.89 | 5.07 M | $277.68 B |
| 10/27/2025 | $155.79 | $155.28 (-0.33%) | $156.50 | $154.87 | 4.88 M | $279.76 B |
| 10/24/2025 | $157.42 | $155.56 (-1.18%) | $157.63 | $155.43 | 4.98 M | $269.40 B |
| 10/23/2025 | $158.20 | $156.56 (-1.04%) | $158.59 | $156.12 | 9.81 M | $271.14 B |
| 10/22/2025 | $154.65 | $155.57 (0.59%) | $155.98 | $153.61 | 6.04 M | $269.42 B |
| 10/21/2025 | $154.74 | $153.79 (-0.61%) | $155.29 | $153.21 | 6.30 M | $266.34 B |
| 10/20/2025 | $153.43 | $154.48 (0.68%) | $154.72 | $153.18 | 5.68 M | $267.53 B |
| 10/17/2025 | $152.26 | $153.08 (0.54%) | $154.19 | $152.20 | 7.74 M | $265.11 B |
| 10/16/2025 | $152.14 | $151.71 (-0.28%) | $152.73 | $150.23 | 5.28 M | $262.74 B |
| 10/15/2025 | $152.90 | $152.11 (-0.52%) | $154.21 | $151.04 | 5.82 M | $263.43 B |
| 10/14/2025 | $149.81 | $152.39 (1.72%) | $153.46 | $149.66 | 6.42 M | $263.91 B |
| 10/13/2025 | $150.00 | $151.94 (1.29%) | $151.98 | $149.43 | 5.98 M | $263.14 B |
| 10/10/2025 | $150.70 | $148.90 (-1.19%) | $151.35 | $148.89 | 7.80 M | $257.87 B |
| 10/09/2025 | $154.13 | $151.64 (-1.62%) | $154.97 | $151.56 | 6.18 M | $262.62 B |
| 10/08/2025 | $154.36 | $153.74 (-0.4%) | $154.68 | $152.84 | 5.68 M | $266.25 B |
| 10/07/2025 | $153.65 | $154.91 (0.82%) | $154.96 | $151.28 | 5.48 M | $268.28 B |
| 10/06/2025 | $153.97 | $154.02 (0.03%) | $154.65 | $152.92 | 4.78 M | $266.74 B |
| 10/03/2025 | $153.58 | $153.55 (-0.02%) | $154.28 | $152.23 | 7.25 M | $265.92 B |
| 10/02/2025 | $153.96 | $153.37 (-0.38%) | $156.60 | $153.32 | 7.56 M | $265.61 B |
| 10/01/2025 | $154.83 | $154.58 (-0.16%) | $155.09 | $153.19 | 6.77 M | $267.71 B |
| 09/30/2025 | $154.89 | $155.29 (0.26%) | $155.73 | $153.93 | 7.76 M | $268.94 B |
| 09/29/2025 | $159.13 | $156.10 (-1.9%) | $159.13 | $155.56 | 8.32 M | $270.34 B |
| 09/26/2025 | $160.57 | $160.16 (-0.26%) | $161.30 | $159.51 | 7.02 M | $277.37 B |
| 09/25/2025 | $159.44 | $160.72 (0.8%) | $161.01 | $159.35 | 6.31 M | $278.34 B |
| 09/24/2025 | $158.32 | $159.18 (0.54%) | $160.49 | $158.25 | 6.29 M | $275.67 B |
| 09/23/2025 | $157.12 | $157.42 (0.19%) | $159.83 | $156.99 | 7.18 M | $272.63 B |
| 09/22/2025 | $155.62 | $156.05 (0.28%) | $157.12 | $155.15 | 5.24 M | $270.25 B |
| 09/19/2025 | $159.00 | $156.21 (-1.75%) | $159.00 | $155.55 | 16.73 M | $270.53 B |
| 09/18/2025 | $160.03 | $158.84 (-0.74%) | $160.29 | $158.09 | 6.24 M | $275.08 B |
| 09/17/2025 | $159.20 | $160.09 (0.56%) | $160.67 | $158.61 | 5.74 M | $277.25 B |
| 09/16/2025 | $158.25 | $159.54 (0.82%) | $160.10 | $158.12 | 8.01 M | $276.30 B |
| 09/15/2025 | $157.38 | $157.31 (-0.04%) | $158.32 | $156.50 | 5.03 M | $272.44 B |
| 09/12/2025 | $158.85 | $157.11 (-1.1%) | $159.78 | $157.10 | 5.55 M | $272.09 B |
| 09/11/2025 | $156.50 | $158.25 (1.12%) | $158.92 | $156.01 | 6.42 M | $274.06 B |
| 09/10/2025 | $155.05 | $157.79 (1.77%) | $157.92 | $155.00 | 7.44 M | $273.27 B |
| 09/09/2025 | $154.91 | $154.85 (-0.04%) | $156.99 | $154.60 | 7.77 M | $268.17 B |
| 09/08/2025 | $153.91 | $154.00 (0.06%) | $155.03 | $152.88 | 9.46 M | $266.70 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.
