Chevron Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	228.93	230.33	222.72	226.26	226.26	9,165
2026-10-21	223.91	227.28	223.62	226.58	226.58	12,184
2026-10-20	222.67	228.00	221.51	224.70	224.70	12,406
2026-10-19	224.37	228.00	220.50	225.03	225.03	26,603
2026-10-16	217.03	224.74	217.03	224.55	224.55	5,892
2026-10-15	222.00	224.13	219.26	219.63	219.63	7,912
2026-10-14	219.29	222.22	217.25	221.81	221.81	13,455
2026-10-13	216.31	218.86	213.00	217.79	217.79	9,713
2026-10-12	211.09	216.84	211.03	215.40	215.40	6,997
2026-10-09	209.65	213.74	208.01	213.10	213.10	3,186
2026-10-08	206.17	211.83	206.17	211.58	211.58	11,481
2026-10-07	207.90	210.12	204.82	205.37	205.37	18,653
2026-10-06	206.98	206.98	206.98	206.98	206.98	4,382
2026-10-05	206.00	213.00	201.96	206.98	206.98	13,936
2026-10-02	206.46	207.44	204.05	207.17	207.17	18,617
2026-10-01	205.98	207.29	202.80	206.92	206.92	5,899
2026-09-30	205.44	206.89	202.84	206.36	206.36	5,100
2026-09-29	206.77	207.16	202.79	204.22	204.22	9,833
2026-09-28	206.23	208.28	205.20	206.38	206.38	10,153
2026-09-25	204.65	206.61	202.87	203.73	203.73	6,210
2026-09-24	205.48	205.48	205.48	205.48	205.48	12,468
2026-09-23	202.22	207.00	201.73	205.48	205.48	6,617
2026-09-22	205.37	205.50	200.78	203.11	203.11	6,134

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.