5 DAY PERFORMANCE
+8.18%
1 MONTH PERFORMANCE
+3.83%
3 MONTH PERFORMANCE
-10.31%
6 MONTH PERFORMANCE
+26.24%
YEAR-TO-DATE PERFORMANCE
+24.26%
1 YEAR PERFORMANCE
+31.71%
Chevron Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $172.24 | $171.06 (-0.69%) | $172.25 | $169.93 | 12.66 M | $338.72 B |
| 06/25/2026 | $170.22 | $172.24 (1.19%) | $172.77 | $169.27 | 7.96 M | $341.06 B |
| 06/24/2026 | $173.89 | $171.45 (-1.4%) | $173.99 | $170.86 | 10.63 M | $339.50 B |
| 06/23/2026 | $175.78 | $175.98 (0.11%) | $176.40 | $174.70 | 6.56 M | $348.47 B |
| 06/22/2026 | $174.08 | $175.06 (0.56%) | $175.45 | $172.86 | 11.11 M | $346.64 B |
| 06/18/2026 | $175.64 | $173.63 (-1.14%) | $175.64 | $172.23 | 19.15 M | $343.81 B |
| 06/17/2026 | $179.01 | $177.58 (-0.8%) | $180.08 | $177.10 | 8.43 M | $351.63 B |
| 06/16/2026 | $178.62 | $180.11 (0.83%) | $180.25 | $178.33 | 6.66 M | $356.64 B |
| 06/15/2026 | $178.90 | $180.40 (0.84%) | $181.67 | $177.76 | 10.18 M | $357.22 B |
| 06/12/2026 | $185.08 | $187.22 (1.16%) | $188.40 | $184.36 | 8.70 M | $370.72 B |
| 06/11/2026 | $191.81 | $185.82 (-3.12%) | $192.25 | $185.55 | 9.27 M | $367.95 B |
| 06/10/2026 | $189.19 | $189.80 (0.32%) | $192.69 | $188.23 | 10.04 M | $375.83 B |
| 06/09/2026 | $188.50 | $186.76 (-0.92%) | $189.38 | $185.47 | 8.47 M | $369.81 B |
| 06/08/2026 | $188.70 | $189.24 (0.29%) | $191.03 | $188.50 | 6.11 M | $374.72 B |
| 06/05/2026 | $189.06 | $187.31 (-0.93%) | $189.61 | $186.59 | 6.31 M | $370.90 B |
| 06/04/2026 | $189.00 | $188.35 (-0.34%) | $190.10 | $187.67 | 5.16 M | $372.96 B |
| 06/03/2026 | $188.89 | $189.71 (0.43%) | $191.48 | $187.96 | 7.98 M | $375.65 B |
| 06/02/2026 | $184.88 | $187.55 (1.44%) | $188.45 | $184.88 | 6.55 M | $371.38 B |
| 06/01/2026 | $184.38 | $185.83 (0.79%) | $187.94 | $184.02 | 8.85 M | $367.97 B |
| 05/29/2026 | $182.72 | $182.46 (-0.14%) | $182.97 | $180.40 | 13.89 M | $361.30 B |
| 05/28/2026 | $183.71 | $183.03 (-0.37%) | $185.26 | $182.09 | 8.73 M | $362.43 B |
| 05/27/2026 | $181.85 | $182.40 (0.3%) | $183.72 | $180.67 | 9.45 M | $361.18 B |
| 05/26/2026 | $190.00 | $184.71 (-2.78%) | $190.49 | $183.90 | 14.26 M | $365.75 B |
| 05/22/2026 | $190.37 | $191.43 (0.56%) | $192.00 | $189.80 | 7.22 M | $379.06 B |
| 05/21/2026 | $193.79 | $191.01 (-1.43%) | $194.16 | $189.00 | 9.05 M | $378.23 B |
| 05/20/2026 | $196.25 | $191.33 (-2.51%) | $198.19 | $191.27 | 14.56 M | $378.86 B |
| 05/19/2026 | $194.93 | $197.25 (1.19%) | $198.87 | $193.47 | 11.82 M | $390.58 B |
| 05/18/2026 | $191.17 | $196.12 (2.59%) | $196.20 | $189.03 | 9.87 M | $388.35 B |
| 05/15/2026 | $188.60 | $191.10 (1.33%) | $191.50 | $187.90 | 11.21 M | $378.41 B |
| 05/14/2026 | $186.19 | $186.64 (0.24%) | $187.57 | $185.25 | 6.22 M | $369.57 B |
| 05/13/2026 | $185.81 | $186.00 (0.1%) | $186.01 | $183.96 | 7.55 M | $368.31 B |
| 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 | $365.89 B |
| 04/24/2026 | $185.23 | $185.21 (-0.01%) | $186.42 | $183.20 | 9.63 M | $366.74 B |
| 04/23/2026 | $187.12 | $187.60 (0.26%) | $188.42 | $185.50 | 6.68 M | $371.48 B |
| 04/22/2026 | $187.27 | $186.32 (-0.51%) | $189.42 | $186.12 | 8.71 M | $368.94 B |
| 04/21/2026 | $183.97 | $185.98 (1.09%) | $186.37 | $182.34 | 9.80 M | $368.27 B |
| 04/20/2026 | $184.50 | $183.25 (-0.68%) | $186.27 | $182.83 | 9.66 M | $362.86 B |
| 04/17/2026 | $181.89 | $183.99 (1.15%) | $184.30 | $177.74 | 15.72 M | $364.33 B |
| 04/16/2026 | $185.62 | $188.15 (1.36%) | $188.23 | $185.34 | 8.01 M | $372.56 B |
| 04/15/2026 | $186.36 | $184.91 (-0.78%) | $187.24 | $184.04 | 8.66 M | $366.15 B |
| 04/14/2026 | $188.60 | $187.02 (-0.84%) | $189.17 | $184.60 | 12.11 M | $370.33 B |
| 04/13/2026 | $191.45 | $191.78 (0.17%) | $192.61 | $189.72 | 12.00 M | $379.75 B |
| 04/10/2026 | $189.71 | $188.55 (-0.61%) | $190.96 | $186.47 | 11.15 M | $373.36 B |
| 04/09/2026 | $194.31 | $190.36 (-2.03%) | $196.67 | $189.27 | 11.63 M | $376.94 B |
| 04/08/2026 | $191.41 | $192.89 (0.77%) | $193.17 | $188.60 | 17.20 M | $381.95 B |
| 04/07/2026 | $199.97 | $201.54 (0.79%) | $204.62 | $199.24 | 11.67 M | $399.08 B |
| 04/06/2026 | $198.50 | $198.86 (0.18%) | $199.77 | $196.35 | 8.25 M | $393.77 B |
| 04/02/2026 | $202.51 | $198.97 (-1.75%) | $205.48 | $198.04 | 11.53 M | $393.99 B |
| 04/01/2026 | $201.99 | $197.41 (-2.27%) | $204.78 | $194.91 | 23.05 M | $390.90 B |
| 03/31/2026 | $210.90 | $206.90 (-1.9%) | $213.10 | $201.96 | 17.40 M | $409.69 B |
| 03/30/2026 | $213.26 | $210.71 (-1.2%) | $214.71 | $210.29 | 10.41 M | $417.24 B |
| 03/27/2026 | $208.15 | $211.15 (1.44%) | $212.46 | $206.25 | 13.91 M | $418.11 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.
