5 DAY PERFORMANCE
+4.27%
1 MONTH PERFORMANCE
-1.25%
3 MONTH PERFORMANCE
+3.07%
6 MONTH PERFORMANCE
+21.73%
YEAR-TO-DATE PERFORMANCE
+24.26%
1 YEAR PERFORMANCE
+33.04%
Chevron Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $186.50 | $185.95 (-0.29%) | $186.89 | $184.66 | 9.00 M | $368.21 B |
| 05/11/2026 | $183.00 | $184.74 (0.95%) | $185.20 | $183.00 | 12.04 M | $365.81 B |
| 05/08/2026 | $182.04 | $181.62 (-0.23%) | $182.73 | $180.74 | 13.05 M | $359.63 B |
| 05/07/2026 | $181.58 | $182.50 (0.51%) | $183.44 | $179.53 | 12.19 M | $361.38 B |
| 05/06/2026 | $185.59 | $185.16 (-0.23%) | $186.78 | $183.14 | 11.08 M | $366.64 B |
| 05/05/2026 | $191.22 | $192.64 (0.74%) | $193.67 | $190.45 | 5.64 M | $381.46 B |
| 05/04/2026 | $190.85 | $192.28 (0.75%) | $193.71 | $187.97 | 8.23 M | $380.74 B |
| 05/01/2026 | $191.30 | $190.63 (-0.35%) | $194.09 | $189.75 | 10.44 M | $377.48 B |
| 04/30/2026 | $190.25 | $193.31 (1.61%) | $194.13 | $188.50 | 11.75 M | $382.78 B |
| 04/29/2026 | $190.13 | $192.22 (1.1%) | $192.62 | $189.50 | 8.64 M | $380.62 B |
| 04/28/2026 | $188.28 | $188.36 (0.04%) | $189.96 | $186.55 | 10.75 M | $372.98 B |
| 04/27/2026 | $186.19 | $184.78 (-0.76%) | $188.37 | $183.67 | 10.84 M | $367.79 B |
| 04/24/2026 | $185.23 | $185.21 (-0.01%) | $186.42 | $183.20 | 9.63 M | $368.65 B |
| 04/23/2026 | $187.12 | $187.60 (0.26%) | $188.42 | $185.50 | 6.68 M | $373.41 B |
| 04/22/2026 | $187.27 | $186.32 (-0.51%) | $189.42 | $186.12 | 8.71 M | $370.86 B |
| 04/21/2026 | $183.97 | $185.98 (1.09%) | $186.37 | $182.34 | 9.80 M | $370.18 B |
| 04/20/2026 | $184.50 | $183.25 (-0.68%) | $186.27 | $182.83 | 9.66 M | $364.75 B |
| 04/17/2026 | $181.89 | $183.99 (1.15%) | $184.30 | $177.74 | 15.72 M | $366.22 B |
| 04/16/2026 | $185.62 | $188.15 (1.36%) | $188.23 | $185.34 | 8.01 M | $374.50 B |
| 04/15/2026 | $186.36 | $184.91 (-0.78%) | $187.24 | $184.04 | 8.66 M | $368.05 B |
| 04/14/2026 | $188.60 | $187.02 (-0.84%) | $189.17 | $184.60 | 12.11 M | $372.25 B |
| 04/13/2026 | $191.45 | $191.78 (0.17%) | $192.61 | $189.72 | 12.00 M | $381.73 B |
| 04/10/2026 | $189.71 | $188.55 (-0.61%) | $190.96 | $186.47 | 11.15 M | $375.30 B |
| 04/09/2026 | $194.31 | $190.36 (-2.03%) | $196.67 | $189.27 | 11.63 M | $378.90 B |
| 04/08/2026 | $191.41 | $192.89 (0.77%) | $193.17 | $188.60 | 17.20 M | $383.94 B |
| 04/07/2026 | $199.97 | $201.54 (0.79%) | $204.62 | $199.24 | 11.67 M | $401.15 B |
| 04/06/2026 | $198.50 | $198.86 (0.18%) | $199.77 | $196.35 | 8.25 M | $395.82 B |
| 04/02/2026 | $202.51 | $198.97 (-1.75%) | $205.48 | $198.04 | 11.53 M | $396.04 B |
| 04/01/2026 | $201.99 | $197.41 (-2.27%) | $204.78 | $194.91 | 23.05 M | $392.93 B |
| 03/31/2026 | $210.90 | $206.90 (-1.9%) | $213.10 | $201.96 | 17.40 M | $411.82 B |
| 03/30/2026 | $213.26 | $210.71 (-1.2%) | $214.71 | $210.29 | 10.41 M | $419.41 B |
| 03/27/2026 | $208.15 | $211.15 (1.44%) | $212.46 | $206.25 | 13.91 M | $420.28 B |
| 03/26/2026 | $206.03 | $207.79 (0.85%) | $209.21 | $205.16 | 11.09 M | $413.60 B |
| 03/25/2026 | $206.00 | $205.15 (-0.41%) | $207.24 | $204.62 | 8.87 M | $408.34 B |
| 03/24/2026 | $206.05 | $206.79 (0.36%) | $209.79 | $205.81 | 16.70 M | $411.60 B |
| 03/23/2026 | $198.63 | $205.21 (3.31%) | $205.36 | $197.37 | 15.74 M | $408.46 B |
| 03/20/2026 | $201.40 | $201.73 (0.16%) | $205.08 | $201.00 | 35.85 M | $401.53 B |
| 03/19/2026 | $199.79 | $201.44 (0.83%) | $202.44 | $199.00 | 16.92 M | $400.96 B |
| 03/18/2026 | $199.22 | $198.61 (-0.31%) | $200.73 | $198.51 | 13.31 M | $395.32 B |
| 03/17/2026 | $197.49 | $197.97 (0.24%) | $200.58 | $196.46 | 14.02 M | $394.05 B |
| 03/16/2026 | $196.60 | $196.84 (0.12%) | $197.84 | $195.58 | 12.68 M | $391.80 B |
| 03/13/2026 | $196.00 | $196.82 (0.42%) | $197.63 | $194.69 | 13.02 M | $391.76 B |
| 03/12/2026 | $192.58 | $196.97 (2.28%) | $198.88 | $191.77 | 27.15 M | $392.06 B |
| 03/11/2026 | $186.59 | $191.79 (2.79%) | $191.86 | $186.49 | 11.37 M | $381.75 B |
| 03/10/2026 | $188.63 | $186.29 (-1.24%) | $189.18 | $185.64 | 12.00 M | $370.80 B |
| 03/09/2026 | $191.00 | $189.44 (-0.82%) | $191.65 | $188.11 | 15.99 M | $377.07 B |
| 03/06/2026 | $190.88 | $189.94 (-0.49%) | $192.41 | $188.12 | 13.07 M | $378.07 B |
| 03/05/2026 | $186.60 | $189.90 (1.77%) | $189.97 | $186.49 | 13.57 M | $377.99 B |
| 03/04/2026 | $187.45 | $186.03 (-0.76%) | $188.46 | $184.15 | 11.05 M | $370.28 B |
| 03/03/2026 | $190.52 | $188.77 (-0.92%) | $191.56 | $187.42 | 14.00 M | $375.74 B |
| 03/02/2026 | $190.33 | $189.60 (-0.38%) | $191.44 | $187.22 | 15.81 M | $377.39 B |
| 02/27/2026 | $186.00 | $186.76 (0.41%) | $187.55 | $183.77 | 12.04 M | $371.74 B |
| 02/26/2026 | $182.90 | $184.16 (0.69%) | $186.26 | $181.76 | 7.13 M | $366.56 B |
| 02/25/2026 | $185.84 | $184.22 (-0.87%) | $185.98 | $182.51 | 9.44 M | $366.68 B |
| 02/24/2026 | $185.29 | $185.34 (0.03%) | $185.96 | $183.85 | 7.45 M | $368.91 B |
| 02/23/2026 | $184.67 | $184.91 (0.13%) | $186.63 | $184.05 | 7.05 M | $368.05 B |
| 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 |
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.
