5 DAY PERFORMANCE
+7.52%
1 MONTH PERFORMANCE
+10.35%
3 MONTH PERFORMANCE
+7.47%
6 MONTH PERFORMANCE
+9.17%
YEAR-TO-DATE PERFORMANCE
+31.61%
1 YEAR PERFORMANCE
+29.27%
Chevron Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $198.87 | $200.58 (0.86%) | $201.12 | $198.36 | 1.94 M | |
| 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 |
| 07/08/2026 | $176.80 | $175.97 (-0.47%) | $178.58 | $174.95 | 9.92 M | $348.45 B |
| 07/07/2026 | $170.14 | $174.01 (2.27%) | $174.61 | $170.00 | 9.75 M | $344.57 B |
| 07/06/2026 | $168.86 | $168.10 (-0.45%) | $169.26 | $167.16 | 9.97 M | $332.86 B |
| 07/02/2026 | $168.28 | $169.20 (0.55%) | $169.55 | $167.40 | 9.56 M | $335.04 B |
| 07/01/2026 | $164.78 | $165.69 (0.55%) | $167.47 | $164.78 | 9.18 M | $328.09 B |
| 06/30/2026 | $169.70 | $165.76 (-2.32%) | $170.46 | $165.20 | 19.43 M | $328.23 B |
| 06/29/2026 | $171.37 | $168.47 (-1.69%) | $171.60 | $168.37 | 8.81 M | $333.60 B |
| 06/26/2026 | $172.24 | $171.06 (-0.69%) | $172.25 | $169.93 | 13.10 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 |
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.
