Skip to main content
Chevron Corporation (TSX:CHEV)
Canada flag Canada · Delayed Price · Currency is CAD
24.34
+0.38 (1.59%)
At close: Apr 28, 2026

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.3024.5024.3024.3424.341.59%61,666
Apr 27, 202624.0624.2923.8723.9623.96-0.04%99,519
Apr 24, 202623.9824.0223.8123.9723.97-1.40%77,851
Apr 23, 202624.1924.3124.0824.3124.310.58%11,281
Apr 22, 202624.1224.4424.1224.1724.170.37%2,792
Apr 21, 202623.8624.1323.7024.0824.081.47%18,437
Apr 20, 202623.8924.1023.7223.7323.73-0.50%24,725
Apr 17, 202623.6523.8523.0323.8523.85-1.89%26,921
Apr 16, 202624.2024.3524.1524.3124.311.33%42,396
Apr 15, 202624.1024.2423.8623.9923.99-1.07%39,525
Apr 14, 202624.5224.5224.0024.2524.25-2.30%10,857
Apr 13, 202624.8124.8424.6024.8224.821.60%9,789
Apr 10, 202624.5824.6124.2224.4324.43-1.05%15,405
Apr 9, 202625.0625.4524.5724.6924.69-1.28%13,169
Apr 8, 202624.6825.0124.4725.0125.01-3.84%25,279
Apr 7, 202625.7926.5125.7926.0126.010.85%15,205
Apr 6, 202625.7925.7925.4825.7925.79-4,545
Apr 2, 202626.3626.5225.6825.7925.790.78%35,812
Apr 1, 202626.0426.4225.3225.5925.59-4.51%75,860
Mar 31, 202627.3527.5426.2126.8026.80-2.01%194,103
Mar 30, 202627.7427.8727.3427.3527.35-0.33%16,401
Mar 27, 202627.0527.5726.8727.4427.441.82%10,178
Mar 26, 202626.8027.1126.6526.9526.951.43%22,895
Mar 25, 202626.7426.7826.5626.5726.57-1.01%13,179
Mar 24, 202626.7427.0826.7426.8426.841.09%185,250
Mar 23, 202625.9126.5525.7626.5526.551.34%8,694
Mar 20, 202626.0726.5926.0726.2026.200.31%19,413
Mar 19, 202625.9426.2625.8626.1226.121.16%7,986
Mar 18, 202625.6826.0025.6825.8225.820.47%3,005
Mar 17, 202625.7126.0125.6525.7025.700.55%11,690
Mar 16, 202625.5025.6725.4925.5625.560.04%7,457
Mar 13, 202625.5525.5725.2825.5525.55-0.12%22,086
Mar 12, 202625.0025.6725.0025.5825.582.85%11,742
Mar 11, 202624.6924.8724.6924.8724.872.81%5,568
Mar 10, 202624.4524.5424.1924.1924.19-1.55%42,017
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