Skip to main content
Chevron Corporation (TSX:CHEV)
Canada flag Canada · Delayed Price · Currency is CAD
24.57
-0.02 (-0.08%)
At close: Mar 9, 2026

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.7424.8724.5724.5724.57-0.08%13,550
Mar 6, 202624.8624.8624.4524.5924.59-0.20%79,598
Mar 5, 202624.2324.6424.2324.6424.641.99%9,298
Mar 4, 202624.4324.4323.9224.1624.16-1.19%3,796
Mar 3, 202624.8324.8324.4024.4524.45-0.85%30,507
Mar 2, 202624.9824.9824.3324.6624.661.31%75,150
Feb 27, 202624.1424.3423.8724.3424.341.67%1,937
Feb 26, 202623.8324.1523.8023.9423.940.13%1,720
Feb 25, 202624.1124.1123.7723.9123.91-0.83%2,215
Feb 24, 202624.1324.1324.0024.1124.110.29%9,030
Feb 23, 202624.0324.1123.9524.0424.040.75%94,662
Feb 20, 202623.8924.0023.7323.8623.86-0.75%5,314
Feb 19, 202624.0124.3624.0124.0424.040.84%8,509
Feb 18, 202623.8023.8423.7523.8423.841.62%15,098
Feb 17, 202623.8323.8323.3323.4623.46-1.59%5,621
Feb 13, 202623.6523.9823.6523.8423.610.72%10,305
Feb 12, 202624.1624.1623.6723.6723.44-1.82%33,390
Feb 11, 202623.8224.2023.8224.1123.881.77%4,300
Feb 10, 202623.7923.7923.5123.6923.46-0.13%4,207
Feb 9, 202623.6023.7523.5023.7223.490.85%4,629
Feb 6, 202623.4423.5923.3823.5223.291.03%6,498
Feb 5, 202623.4023.4323.1223.2823.06-1.10%69,125
Feb 4, 202623.2223.6723.2223.5423.311.29%97,024
Feb 3, 202622.6323.2722.6323.2423.022.56%30,858
Feb 2, 202622.5622.8722.5222.6622.44-1.69%43,000
Jan 30, 202622.5523.0522.4023.0522.833.36%19,261
Jan 29, 202622.4322.6022.3022.3022.080.86%45,182
Jan 28, 202622.0922.1222.0322.1121.900.55%8,740
Jan 27, 202621.8522.0121.8321.9921.780.83%21,884
Jan 26, 202621.9521.9521.7321.8121.600.37%12,376
Jan 23, 202621.7821.8921.7221.7321.520.65%14,850
Jan 22, 202621.6521.7921.5921.5921.38-0.51%13,844
Jan 21, 202621.7821.9021.6821.7021.490.60%16,463
Jan 20, 202621.5921.7521.5621.5721.362.42%4,418
Jan 19, 202621.6621.7921.0121.0620.86-2.77%3,197
Jan 16, 202621.6721.7421.6621.6621.45-0.05%3,910
Jan 15, 202621.6321.7521.5521.6721.46-0.51%6,295
Jan 14, 202621.5922.0021.5921.7821.572.11%18,823
Jan 13, 202621.3221.6221.3221.3321.120.95%81,943
Jan 12, 202621.2721.2721.0321.1320.930.05%19,090
Jan 9, 202620.9721.1820.8721.1220.921.59%22,329
Jan 8, 202620.3420.8520.3020.7920.592.77%15,234
Jan 7, 202620.6720.6720.1920.2320.03-0.93%12,297
Jan 6, 202621.5621.5620.3520.4220.22-4.45%45,731
Jan 5, 202621.7821.7820.8021.3721.165.79%235,419
Jan 2, 202619.8820.2019.8820.2020.001.61%1,168
Dec 31, 202519.8819.8819.8819.8819.690.40%140
Dec 30, 202519.7819.8019.7819.8019.610.61%1,183
Dec 29, 202519.6919.6919.6819.6819.490.15%2,411
Dec 24, 202519.6919.6919.6519.6519.460.72%359
Dec 23, 202519.5119.5119.5119.5119.32-0.15%216
Dec 22, 202519.4519.6219.4519.5419.351.66%6,935
Dec 19, 202519.3019.3019.2219.2219.03-1.08%1,407
Dec 17, 202519.4319.4319.4319.4319.241.36%329
Dec 16, 202519.1719.1819.1719.1718.98-1.59%1,974
Dec 15, 202519.4519.4819.4119.4819.29-0.56%3,302
Dec 12, 202519.6219.6219.5219.5919.40-0.36%1,716
Dec 11, 202519.7319.7319.6119.6619.47-0.46%2,332
Dec 10, 202519.4219.7519.4219.7519.561.28%1,633
Dec 9, 202519.5719.5719.4519.5019.310.83%526
Dec 8, 202519.5019.5719.2919.3419.15-1.23%3,448
Dec 5, 202519.7919.8219.5819.5819.39-1.06%3,163
Dec 4, 202519.8419.8419.7919.7919.60-0.10%1,440
Dec 3, 202519.7519.8119.7519.8119.621.33%2,304
Dec 2, 202519.8019.8019.5419.5519.36-2.01%3,642
Dec 1, 202519.9320.0219.8719.9519.761.06%3,703
Nov 28, 202519.7619.7619.7419.7419.550.97%220
Nov 26, 202519.5519.6019.5519.5519.360.57%1,467
Nov 25, 202519.4219.4819.4219.4419.25-0.51%6,059
Nov 24, 202519.6219.6219.4019.5419.35-0.36%7,942
Nov 21, 202519.7419.7419.5019.6119.42-0.31%4,213
Nov 20, 202519.9319.9319.6619.6719.48-0.66%1,728
Nov 19, 202519.6919.8019.6519.8019.61-1.25%1,020
Nov 18, 202519.8420.0519.8420.0519.86-0.74%2,045
Nov 17, 202520.4820.5220.2020.2019.79-1.89%10,702
Nov 14, 202520.3820.6120.3820.5920.171.43%7,925
Nov 13, 202520.2220.3920.2220.3019.891.20%6,643
Nov 12, 202520.4420.4419.9020.0619.65-1.81%5,206
Nov 11, 202520.6520.6520.4120.4320.010.94%2,366
Nov 10, 202520.0020.2419.9820.2419.83-0.25%2,276
Nov 7, 202520.2020.3420.1920.2919.881.15%3,452
Nov 6, 202520.2020.2120.0620.0619.650.30%5,425
Nov 5, 202520.0020.2020.0020.0019.59-0.45%725
Nov 4, 202519.9520.0919.9520.0919.68-0.05%3,285
Nov 3, 202520.3020.3820.1020.1019.69-2.80%6,503
Oct 31, 202520.3620.7720.3620.6820.262.89%31,530
Oct 30, 202520.2320.2320.1020.1019.69-0.74%1,444
Oct 29, 202520.0720.4220.0720.2519.84-0.54%2,198
Oct 27, 202520.2920.3620.2920.3619.94-0.20%879
Oct 24, 202520.5120.5720.3620.4019.98-0.68%2,404
Oct 23, 202520.5020.7020.5020.5420.120.64%4,980
Oct 22, 202520.2020.4120.1420.4119.991.14%6,720
Oct 21, 202520.1620.2720.1620.1819.77-0.39%1,794
Oct 20, 202520.1520.2620.1520.2619.851.20%2,503
Oct 17, 202520.0020.0420.0020.0219.610.65%2,589
Oct 16, 202519.9219.9319.8419.8919.48-0.05%1,251
Oct 15, 202519.8819.9019.8819.9019.49-0.35%401
Oct 14, 202519.5819.9719.5819.9719.562.04%2,169
Oct 10, 202519.7019.8019.5719.5719.17-1.61%7,877
Oct 9, 202520.0420.0419.8919.8919.48-1.34%3,049