NYSE:CVX | Historical Stock Price | CHEVRON CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.39$8.96$33.60$125.96$472.28$1,770.741970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1971

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1971-12-31$3.59$4.02387,200——
1971-12-30$3.63$4.06353,600——
1971-12-29$3.59$4.02872,000——
1971-12-28$3.52$3.94411,200——
1971-12-27$3.45$3.86308,800——
1971-12-23$3.43$3.84347,200——
1971-12-22$3.45$3.87404,800——
1971-12-21$3.48$3.90248,000——
1971-12-20$3.52$3.94577,600——
1971-12-17$3.48$3.90395,200——
1971-12-16$3.49$3.91496,000——
1971-12-15$3.45$3.87388,800——
1971-12-14$3.42$3.83523,200——
1971-12-13$3.42$3.83633,600——
1971-12-10$3.37$3.77601,600——
1971-12-09$3.36$3.76372,800——
1971-12-08$3.28$3.67692,800——
1971-12-07$3.40$3.81464,000——
1971-12-06$3.43$3.84513,600——
1971-12-03$3.41$3.81398,400——
1971-12-02$3.34$3.74374,400——
1971-12-01$3.31$3.71414,400——
1971-11-30$3.30$3.69334,400——
1971-11-29$3.30$3.69411,200——
1971-11-26$3.25$3.64345,600——
1971-11-24$3.17$3.55523,200——
1971-11-23$3.16$3.53561,600——
1971-11-22$3.16$3.53249,600——
1971-11-19$3.21$3.60312,000——
1971-11-18$3.24$3.63313,600——
1971-11-17$3.30$3.69555,200——
1971-11-16$3.24$3.63430,400——
1971-11-15$3.20$3.58376,000——
1971-11-12$3.23$3.61548,800——
1971-11-11$3.22$3.60526,400——
1971-11-10$3.16$3.531,174,400——
1971-11-09$3.30$3.69324,800——
1971-11-08$3.34$3.74201,600——
1971-11-05$3.35$3.75424,000——
1971-11-04$3.39$3.80353,600——
1971-11-03$3.43$3.79563,200——
1971-11-02$3.37$3.72449,600——
1971-11-01$3.41$3.77363,200——
1971-10-29$3.45$3.82401,600——
1971-10-28$3.40$3.76566,400——
1971-10-27$3.31$3.66651,200——
1971-10-26$3.34$3.69395,200——
1971-10-25$3.32$3.67265,600——
1971-10-22$3.27$3.61531,200——
1971-10-21$3.28$3.63593,600——
1971-10-20$3.33$3.68553,600——
1971-10-19$3.38$3.74318,400——
1971-10-18$3.41$3.77328,000——
1971-10-15$3.40$3.76571,200——
1971-10-14$3.43$3.79368,000——
1971-10-13$3.45$3.81385,600——
1971-10-12$3.45$3.82494,400——
1971-10-11$3.48$3.84304,000——
1971-10-08$3.48$3.85420,800——
1971-10-07$3.50$3.871,731,200——
1971-10-06$3.52$3.89716,800——
1971-10-05$3.48$3.85256,000——
1971-10-04$3.48$3.85414,400——
1971-10-01$3.50$3.87310,400——
1971-09-30$3.51$3.88320,000——
1971-09-29$3.47$3.84342,400——
1971-09-28$3.45$3.82486,400——
1971-09-27$3.45$3.81408,000——
1971-09-24$3.45$3.82520,000——
1971-09-23$3.47$3.84385,600——
1971-09-22$3.44$3.80520,000——
1971-09-21$3.47$3.84291,200——
1971-09-20$3.48$3.84356,800——
1971-09-17$3.48$3.85320,000——
1971-09-16$3.45$3.82344,000——
1971-09-15$3.48$3.84462,400——
1971-09-14$3.48$3.841,387,200——
1971-09-13$3.45$3.81404,800——
1971-09-10$3.41$3.77516,800——
1971-09-09$3.46$3.83481,600——
1971-09-08$3.50$3.871,113,600——
1971-09-07$3.52$3.89748,800——
1971-09-03$3.48$3.84440,000——
1971-09-02$3.43$3.79257,600——
1971-09-01$3.42$3.78212,800——
1971-08-31$3.37$3.72312,000——
1971-08-30$3.39$3.75400,000——
1971-08-27$3.41$3.77430,400——
1971-08-26$3.44$3.80673,600——
1971-08-25$3.48$3.85550,400——
1971-08-24$3.44$3.80817,600——
1971-08-23$3.34$3.70851,200——
1971-08-20$3.25$3.59665,600——
1971-08-19$3.25$3.59928,000——
1971-08-18$3.32$3.671,035,200——
1971-08-17$3.38$3.741,612,800——
1971-08-16$3.41$3.771,446,400——
1971-08-13$3.46$3.83272,000——
1971-08-12$3.48$3.85315,200——
1971-08-11$3.45$3.82355,200——
1971-08-10$3.44$3.80476,800——
1971-08-09$3.45$3.81230,400——
1971-08-06$3.48$3.84196,800——
1971-08-05$3.49$3.86307,200——
1971-08-04$3.48$3.85443,200——
1971-08-03$3.55$3.87596,800——
1971-08-02$3.57$3.90284,800——
1971-07-30$3.56$3.89363,200——
1971-07-29$3.62$3.95468,800——
1971-07-28$3.61$3.94336,000——
1971-07-27$3.63$3.96675,200——
1971-07-26$3.67$4.011,222,400——
1971-07-23$3.61$3.94200,000——
1971-07-22$3.57$3.90320,000——
1971-07-21$3.58$3.91452,800——
1971-07-20$3.59$3.92464,000——
1971-07-19$3.57$3.90376,000——
1971-07-16$3.56$3.89544,000——
1971-07-15$3.55$3.88446,400——
1971-07-14$3.56$3.89179,200——
1971-07-13$3.54$3.86374,400——
1971-07-12$3.57$3.90556,800——
1971-07-09$3.58$3.91350,400——
1971-07-08$3.55$3.88244,800——
1971-07-07$3.53$3.86457,600——
1971-07-06$3.55$3.88550,400——
1971-07-02$3.54$3.86627,200——
1971-07-01$3.52$3.85516,800——
1971-06-30$3.55$3.88540,800——
1971-06-29$3.52$3.85481,600——
1971-06-28$3.50$3.82484,800——
1971-06-25$3.51$3.83457,600——
1971-06-24$3.48$3.801,088,000——
1971-06-23$3.44$3.75604,800——
1971-06-22$3.45$3.761,731,200——
1971-06-21$3.42$3.74886,400——
1971-06-18$3.52$3.841,129,600——
1971-06-17$3.55$3.88400,000——
1971-06-16$3.59$3.921,140,800——
1971-06-15$3.66$4.00348,800——
1971-06-14$3.66$4.00193,600——
1971-06-11$3.66$4.00313,600——
1971-06-10$3.66$4.00254,400——
1971-06-09$3.65$3.98390,400——
1971-06-08$3.70$4.04348,800——
1971-06-07$3.73$4.07366,400——
1971-06-04$3.75$4.10497,600——
1971-06-03$3.68$4.02526,400——
1971-06-02$3.63$3.97470,400——
1971-06-01$3.59$3.92296,000——
1971-05-28$3.54$3.86308,800——
1971-05-27$3.55$3.88481,600——
1971-05-26$3.54$3.86462,400——
1971-05-25$3.53$3.86680,000——
1971-05-24$3.58$3.91406,400——
1971-05-21$3.63$3.96216,000——
1971-05-20$3.66$3.99294,400——
1971-05-19$3.63$3.97323,200——
1971-05-18$3.63$3.96524,800——
1971-05-17$3.64$3.98353,600——
1971-05-14$3.68$4.02531,200——
1971-05-13$3.73$4.07406,400——
1971-05-12$3.80$4.15452,800——
1971-05-11$3.81$4.16344,000——
1971-05-10$3.78$4.13520,000——
1971-05-07$3.78$4.13552,000——
1971-05-06$3.81$4.16310,400——
1971-05-05$3.84$4.20284,800——
1971-05-04$3.84$4.20449,600——
1971-05-03$3.88$4.19436,800——
1971-04-30$3.93$4.24246,400——
1971-04-29$3.91$4.22414,400——
1971-04-28$3.88$4.19411,200——
1971-04-27$3.85$4.16403,200——
1971-04-26$3.88$4.18603,200——
1971-04-23$3.92$4.23432,000——
1971-04-22$3.88$4.18364,800——
1971-04-21$3.88$4.19520,000——
1971-04-20$3.91$4.22808,000——
1971-04-19$3.93$4.24478,400——
1971-04-16$3.85$4.16915,200——
1971-04-15$3.78$4.08795,200——
1971-04-14$3.72$4.02304,000——
1971-04-13$3.73$4.02454,400——
1971-04-12$3.76$4.06400,000——
1971-04-08$3.73$4.02616,000——
1971-04-07$3.73$4.02774,400——
1971-04-06$3.66$3.96800,000——
1971-04-05$3.57$3.85473,600——
1971-04-02$3.53$3.81312,000——
1971-04-01$3.52$3.80235,200——
1971-03-31$3.53$3.81356,800——
1971-03-30$3.52$3.80337,600——
1971-03-29$3.52$3.80406,400——
1971-03-26$3.55$3.84209,600——
1971-03-25$3.55$3.83945,600——
1971-03-24$3.58$3.86753,600——
1971-03-23$3.63$3.91507,200——
1971-03-22$3.58$3.86364,800——
1971-03-19$3.59$3.88518,400——
1971-03-18$3.64$3.93963,200——
1971-03-17$3.66$3.95766,400——
1971-03-16$3.71$4.01400,000——
1971-03-15$3.68$3.97312,000——
1971-03-12$3.63$3.91291,200——
1971-03-11$3.63$3.91334,400——
1971-03-10$3.61$3.90532,800——
1971-03-09$3.63$3.91747,200——
1971-03-08$3.63$3.91819,200——
1971-03-05$3.62$3.911,123,200——
1971-03-04$3.52$3.80496,000——
1971-03-03$3.50$3.78702,400——
1971-03-02$3.48$3.75820,800——
1971-03-01$3.44$3.71496,000——
1971-02-26$3.43$3.701,195,200——
1971-02-25$3.48$3.761,016,000——
1971-02-24$3.39$3.66704,000——
1971-02-23$3.36$3.63579,200——
1971-02-22$3.39$3.66668,800——
1971-02-19$3.42$3.69372,800——
1971-02-18$3.42$3.69790,400——
1971-02-17$3.41$3.69827,200——
1971-02-16$3.39$3.661,284,800——
1971-02-12$3.38$3.64968,000——
1971-02-11$3.30$3.57721,600——
1971-02-10$3.30$3.57668,800——
1971-02-09$3.29$3.55526,400——
1971-02-08$3.34$3.60400,000——
1971-02-05$3.33$3.55540,800——
1971-02-04$3.29$3.50331,200——
1971-02-03$3.34$3.55676,800——
1971-02-02$3.30$3.52915,200——
1971-02-01$3.38$3.601,416,000——
1971-01-29$3.33$3.55635,200——
1971-01-28$3.26$3.47619,200——
1971-01-27$3.24$3.45529,600——
1971-01-26$3.25$3.46659,200——
1971-01-25$3.27$3.48662,400——
1971-01-22$3.31$3.531,000,000——
1971-01-21$3.28$3.50849,600——
1971-01-20$3.27$3.49617,600——
1971-01-19$3.27$3.48712,000——
1971-01-18$3.23$3.45820,800——
1971-01-15$3.19$3.40697,600——
1971-01-14$3.19$3.401,636,800——
1971-01-13$3.18$3.392,430,400——
1971-01-12$3.33$3.55577,600——
1971-01-11$3.38$3.60708,800——
1971-01-08$3.39$3.61574,400——
1971-01-07$3.38$3.60870,400——
1971-01-06$3.37$3.59473,600——
1971-01-05$3.35$3.57734,400——
1971-01-04$3.34$3.56361,600——