Chevron Corporation (NEO:CHEV)
Canada
· Delayed Price · Currency is CAD 19.58
-0.21 (-1.06%)
At close: Dec 5, 2025
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.79 | 19.82 | 19.58 | 19.58 | 19.58 | -1.06% | 3,163 |
| Dec 4, 2025 | 19.84 | 19.84 | 19.79 | 19.79 | 19.79 | -0.10% | 1,440 |
| Dec 3, 2025 | 19.75 | 19.81 | 19.75 | 19.81 | 19.81 | 1.33% | 2,304 |
| Dec 2, 2025 | 19.80 | 19.80 | 19.54 | 19.55 | 19.55 | -2.01% | 3,642 |
| Dec 1, 2025 | 19.93 | 20.02 | 19.87 | 19.95 | 19.95 | 1.06% | 3,703 |
| Nov 28, 2025 | 19.76 | 19.76 | 19.74 | 19.74 | 19.74 | 0.97% | 220 |
| Nov 26, 2025 | 19.55 | 19.60 | 19.55 | 19.55 | 19.55 | 0.57% | 1,467 |
| Nov 25, 2025 | 19.42 | 19.48 | 19.42 | 19.44 | 19.44 | -0.51% | 6,059 |
| Nov 24, 2025 | 19.62 | 19.62 | 19.40 | 19.54 | 19.54 | -0.36% | 7,942 |
| Nov 21, 2025 | 19.74 | 19.74 | 19.50 | 19.61 | 19.61 | -0.31% | 4,213 |
| Nov 20, 2025 | 19.93 | 19.93 | 19.66 | 19.67 | 19.67 | -0.66% | 1,728 |
| Nov 19, 2025 | 19.69 | 19.80 | 19.65 | 19.80 | 19.80 | -1.25% | 1,020 |
| Nov 18, 2025 | 19.84 | 20.05 | 19.84 | 20.05 | 20.05 | -0.74% | 2,045 |
| Nov 17, 2025 | 20.48 | 20.52 | 20.20 | 20.20 | 20.20 | -1.89% | 10,702 |
| Nov 14, 2025 | 20.38 | 20.61 | 20.38 | 20.59 | 20.59 | 1.43% | 7,925 |
| Nov 13, 2025 | 20.22 | 20.39 | 20.22 | 20.30 | 20.30 | 1.20% | 6,643 |
| Nov 12, 2025 | 20.44 | 20.44 | 19.90 | 20.06 | 20.06 | -1.81% | 5,206 |
| Nov 11, 2025 | 20.65 | 20.65 | 20.41 | 20.43 | 20.43 | 0.94% | 2,366 |
| Nov 10, 2025 | 20.00 | 20.24 | 19.98 | 20.24 | 20.24 | -0.25% | 2,276 |
| Nov 7, 2025 | 20.20 | 20.34 | 20.19 | 20.29 | 20.29 | 1.15% | 3,452 |
| Nov 6, 2025 | 20.20 | 20.21 | 20.06 | 20.06 | 20.06 | 0.30% | 5,425 |
| Nov 5, 2025 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | -0.45% | 725 |
| Nov 4, 2025 | 19.95 | 20.09 | 19.95 | 20.09 | 20.09 | -0.05% | 3,285 |
| Nov 3, 2025 | 20.30 | 20.38 | 20.10 | 20.10 | 20.10 | -2.80% | 6,503 |
| Oct 31, 2025 | 20.36 | 20.77 | 20.36 | 20.68 | 20.68 | 2.89% | 31,530 |
| Oct 30, 2025 | 20.23 | 20.23 | 20.10 | 20.10 | 20.10 | -0.74% | 1,444 |
| Oct 29, 2025 | 20.07 | 20.42 | 20.07 | 20.25 | 20.25 | -0.54% | 2,198 |
| Oct 27, 2025 | 20.29 | 20.36 | 20.29 | 20.36 | 20.36 | -0.20% | 879 |
| Oct 24, 2025 | 20.51 | 20.57 | 20.36 | 20.40 | 20.40 | -0.68% | 2,404 |
| Oct 23, 2025 | 20.50 | 20.70 | 20.50 | 20.54 | 20.54 | 0.64% | 4,980 |
| Oct 22, 2025 | 20.20 | 20.41 | 20.14 | 20.41 | 20.41 | 1.14% | 6,720 |
| Oct 21, 2025 | 20.16 | 20.27 | 20.16 | 20.18 | 20.18 | -0.39% | 1,794 |
| Oct 20, 2025 | 20.15 | 20.26 | 20.15 | 20.26 | 20.26 | 1.20% | 2,503 |
| Oct 17, 2025 | 20.00 | 20.04 | 20.00 | 20.02 | 20.02 | 0.65% | 2,589 |
| Oct 16, 2025 | 19.92 | 19.93 | 19.84 | 19.89 | 19.89 | -0.05% | 1,251 |
| Oct 15, 2025 | 19.88 | 19.90 | 19.88 | 19.90 | 19.90 | -0.35% | 401 |
| Oct 14, 2025 | 19.58 | 19.97 | 19.58 | 19.97 | 19.97 | 2.04% | 2,169 |
| Oct 10, 2025 | 19.70 | 19.80 | 19.57 | 19.57 | 19.57 | -1.61% | 7,877 |
| Oct 9, 2025 | 20.04 | 20.04 | 19.89 | 19.89 | 19.89 | -1.34% | 3,049 |
| Oct 8, 2025 | 20.10 | 20.16 | 20.10 | 20.16 | 20.16 | -0.59% | 20,641 |
| Oct 7, 2025 | 20.00 | 20.28 | 19.90 | 20.28 | 20.28 | 0.40% | 3,461 |
| Oct 6, 2025 | 20.14 | 20.25 | 20.14 | 20.20 | 20.20 | 0.30% | 1,886 |
| Oct 3, 2025 | 20.05 | 20.14 | 20.05 | 20.14 | 20.14 | 0.05% | 692 |
| Oct 2, 2025 | 20.22 | 20.30 | 20.13 | 20.13 | 20.13 | -0.69% | 606 |
| Oct 1, 2025 | 20.15 | 20.27 | 20.15 | 20.27 | 20.27 | -0.49% | 2,216 |
| Sep 30, 2025 | 20.39 | 20.39 | 20.22 | 20.37 | 20.37 | -0.34% | 3,605 |
| Sep 29, 2025 | 20.54 | 20.54 | 20.44 | 20.44 | 20.44 | -2.67% | 2,764 |
| Sep 26, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -0.33% | 2,828 |
| Sep 25, 2025 | 21.10 | 21.10 | 21.06 | 21.07 | 21.07 | 0.33% | 2,887 |
| Sep 24, 2025 | 20.88 | 21.00 | 20.88 | 21.00 | 21.00 | 1.55% | 1,053 |
| Sep 23, 2025 | 20.50 | 20.86 | 20.50 | 20.68 | 20.68 | 0.88% | 3,331 |
| Sep 22, 2025 | 20.46 | 20.53 | 20.46 | 20.50 | 20.50 | - | 2,190 |
| Sep 19, 2025 | 20.55 | 20.55 | 20.48 | 20.50 | 20.50 | -2.52% | 1,514 |
| Sep 17, 2025 | 20.85 | 21.06 | 20.82 | 21.03 | 21.03 | 0.43% | 2,340 |
| Sep 16, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.50% | 1,199 |
| Sep 12, 2025 | 20.89 | 20.89 | 20.63 | 20.63 | 20.63 | -0.63% | 991 |
| Sep 11, 2025 | 20.53 | 20.76 | 20.53 | 20.76 | 20.76 | 0.73% | 1,587 |
| Sep 10, 2025 | 20.58 | 20.68 | 20.58 | 20.61 | 20.61 | 1.33% | 984 |
| Sep 9, 2025 | 20.49 | 20.61 | 20.34 | 20.34 | 20.34 | 0.69% | 2,849 |
| Sep 8, 2025 | 20.16 | 20.21 | 20.16 | 20.20 | 20.20 | - | 1,127 |
| Sep 5, 2025 | 20.25 | 20.25 | 20.20 | 20.20 | 20.20 | -2.79% | 6,323 |
| Sep 3, 2025 | 21.18 | 21.18 | 20.68 | 20.78 | 20.78 | -2.12% | 3,910 |
| Sep 2, 2025 | 21.09 | 21.24 | 21.09 | 21.23 | 21.23 | 0.57% | 10,481 |
| Aug 29, 2025 | 21.07 | 21.11 | 21.07 | 21.11 | 21.11 | 0.96% | 1,559 |
| Aug 28, 2025 | 20.98 | 20.98 | 20.84 | 20.91 | 20.91 | -0.43% | 407 |
| Aug 27, 2025 | 20.82 | 21.00 | 20.82 | 21.00 | 21.00 | 1.60% | 1,407 |
| Aug 26, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.67% | 378 |
| Aug 22, 2025 | 20.31 | 20.84 | 20.31 | 20.81 | 20.81 | 2.87% | 1,686 |
| Aug 21, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.65% | 271 |
| Aug 20, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.40% | 502 |
| Aug 19, 2025 | 20.10 | 20.18 | 19.98 | 20.02 | 20.02 | -2.05% | 3,249 |
| Aug 18, 2025 | 20.64 | 20.64 | 20.36 | 20.44 | 20.44 | -0.58% | 7,668 |
| Aug 15, 2025 | 20.47 | 20.69 | 20.47 | 20.56 | 20.56 | 0.69% | 19,494 |
| Aug 14, 2025 | 20.38 | 20.42 | 20.25 | 20.42 | 20.42 | -0.29% | 5,589 |
| Aug 13, 2025 | 20.38 | 20.48 | 20.30 | 20.48 | 20.48 | 0.74% | 3,615 |
| Aug 12, 2025 | 20.44 | 20.44 | 20.33 | 20.33 | 20.33 | 0.94% | 3,045 |
| Aug 11, 2025 | 20.51 | 20.51 | 20.14 | 20.14 | 20.14 | -1.23% | 1,893 |
| Aug 8, 2025 | 20.29 | 20.49 | 20.25 | 20.39 | 20.39 | 1.34% | 2,557 |
| Aug 7, 2025 | 20.19 | 20.19 | 20.12 | 20.12 | 20.12 | - | 1,227 |
| Aug 6, 2025 | 20.34 | 20.34 | 20.07 | 20.12 | 20.12 | 0.15% | 2,992 |
| Aug 5, 2025 | 19.90 | 20.09 | 19.75 | 20.09 | 20.09 | 0.95% | 3,245 |
| Aug 1, 2025 | 20.29 | 20.29 | 19.84 | 19.90 | 19.90 | -0.20% | 9,562 |
| Jul 31, 2025 | 20.19 | 20.19 | 19.90 | 19.94 | 19.94 | -1.04% | 10,018 |
| Jul 30, 2025 | 20.69 | 20.69 | 20.15 | 20.15 | 20.15 | -2.52% | 1,131 |
| Jul 29, 2025 | 20.57 | 20.67 | 20.49 | 20.67 | 20.67 | 0.68% | 664 |
| Jul 28, 2025 | 20.53 | 20.58 | 20.50 | 20.53 | 20.53 | 0.59% | 1,637 |
| Jul 25, 2025 | 20.46 | 20.46 | 20.30 | 20.41 | 20.41 | -0.49% | 1,650 |
| Jul 24, 2025 | 20.31 | 20.51 | 20.31 | 20.51 | 20.51 | 1.84% | 1,042 |
| Jul 23, 2025 | 19.93 | 20.14 | 19.93 | 20.14 | 20.14 | 1.77% | 1,182 |
| Jul 22, 2025 | 19.65 | 19.80 | 19.65 | 19.79 | 19.79 | 0.35% | 1,991 |
| Jul 21, 2025 | 19.78 | 19.81 | 19.71 | 19.72 | 19.72 | 1.39% | 4,201 |
| Jul 18, 2025 | 20.57 | 20.57 | 19.41 | 19.45 | 19.45 | -2.36% | 12,472 |
| Jul 17, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.71% | 758 |
| Jul 16, 2025 | 19.80 | 19.95 | 19.78 | 19.78 | 19.78 | -0.40% | 1,728 |
| Jul 15, 2025 | 19.97 | 19.97 | 19.85 | 19.86 | 19.86 | -0.65% | 625 |
| Jul 14, 2025 | 20.27 | 20.27 | 19.99 | 19.99 | 19.99 | -2.54% | 2,760 |
| Jul 11, 2025 | 20.35 | 20.51 | 20.35 | 20.51 | 20.51 | 0.94% | 473 |
| Jul 10, 2025 | 20.09 | 20.35 | 20.09 | 20.32 | 20.32 | 1.09% | 2,377 |
| Jul 9, 2025 | 20.07 | 20.13 | 20.07 | 20.10 | 20.10 | -0.25% | 1,936 |
| Jul 8, 2025 | 19.54 | 20.16 | 19.54 | 20.15 | 20.15 | 4.40% | 6,962 |