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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$2.78$3.63451,200——
1974-12-30$2.72$3.55508,000——
1974-12-27$2.73$3.57289,600——
1974-12-26$2.75$3.59301,600——
1974-12-24$2.75$3.59338,400——
1974-12-23$2.67$3.49508,800——
1974-12-20$2.72$3.55538,400——
1974-12-19$2.72$3.55481,600——
1974-12-18$2.84$3.71522,400——
1974-12-17$2.86$3.74573,600——
1974-12-16$2.80$3.65464,800——
1974-12-13$2.80$3.65350,400——
1974-12-12$2.88$3.76452,000——
1974-12-11$2.80$3.65590,400——
1974-12-10$2.72$3.55675,200——
1974-12-09$2.63$3.43680,000——
1974-12-06$2.56$3.35532,800——
1974-12-05$2.61$3.41556,800——
1974-12-04$2.59$3.39564,800——
1974-12-03$2.56$3.35470,400——
1974-12-02$2.59$3.39306,400——
1974-11-29$2.64$3.45605,600——
1974-11-27$2.69$3.51898,400——
1974-11-26$2.69$3.51512,000——
1974-11-25$2.67$3.49277,600——
1974-11-22$2.66$3.47351,200——
1974-11-21$2.69$3.51396,800——
1974-11-20$2.66$3.47542,400——
1974-11-19$2.69$3.51391,200——
1974-11-18$2.77$3.61332,800——
1974-11-15$2.84$3.71239,200——
1974-11-14$2.84$3.71347,200——
1974-11-13$2.89$3.78333,600——
1974-11-12$2.94$3.84233,600——
1974-11-11$2.95$3.86324,000——
1974-11-08$2.95$3.86363,200——
1974-11-07$3.03$3.96385,600——
1974-11-06$3.06$4.00465,600——
1974-11-05$3.11$4.06446,400——
1974-11-04$3.09$4.04235,200——
1974-11-01$3.13$4.08371,200——
1974-10-31$3.13$4.00628,800——
1974-10-30$3.14$4.02838,400——
1974-10-29$3.00$3.84317,600——
1974-10-28$2.94$3.76123,200——
1974-10-25$2.97$3.80336,000——
1974-10-24$2.95$3.78421,600——
1974-10-23$3.00$3.84546,400——
1974-10-22$3.11$3.98359,200——
1974-10-21$3.16$4.04342,400——
1974-10-18$3.13$4.00629,600——
1974-10-17$3.00$3.84336,800——
1974-10-16$2.95$3.78283,200——
1974-10-15$3.00$3.84353,600——
1974-10-14$3.05$3.90700,000——
1974-10-11$2.95$3.78783,200——
1974-10-10$3.03$3.88591,200——
1974-10-09$3.00$3.84536,000——
1974-10-08$2.88$3.68384,000——
1974-10-07$2.88$3.68644,800——
1974-10-04$2.70$3.46642,400——
1974-10-03$2.55$3.26581,600——
1974-10-02$2.63$3.36763,200——
1974-10-01$2.69$3.44568,800——
1974-09-30$2.75$3.52252,800——
1974-09-27$2.77$3.54676,800——
1974-09-26$2.81$3.60277,600——
1974-09-25$2.88$3.68320,000——
1974-09-24$2.84$3.64364,000——
1974-09-23$2.91$3.72234,400——
1974-09-20$2.94$3.76471,200——
1974-09-19$3.00$3.84332,000——
1974-09-18$2.95$3.78378,400——
1974-09-17$3.02$3.86411,200——
1974-09-16$2.92$3.74331,200——
1974-09-13$2.89$3.70490,400——
1974-09-12$2.94$3.76461,600——
1974-09-11$3.02$3.86200,000——
1974-09-10$3.05$3.90195,200——
1974-09-09$3.08$3.94352,800——
1974-09-06$3.20$4.10336,000——
1974-09-05$3.08$3.94364,000——
1974-09-04$2.98$3.82558,400——
1974-09-03$3.09$3.96399,200——
1974-08-30$3.06$3.92379,200——
1974-08-29$2.89$3.70485,600——
1974-08-28$2.98$3.82268,800——
1974-08-27$2.98$3.82308,800——
1974-08-26$3.00$3.84385,600——
1974-08-23$2.98$3.82256,000——
1974-08-22$2.97$3.80371,200——
1974-08-21$3.00$3.84743,200——
1974-08-20$3.09$3.96591,200——
1974-08-19$3.09$3.96334,400——
1974-08-16$3.13$4.00268,000——
1974-08-15$3.17$4.06512,000——
1974-08-14$3.14$4.02323,200——
1974-08-13$3.28$4.20241,600——
1974-08-12$3.28$4.20161,600——
1974-08-09$3.33$4.26208,000——
1974-08-08$3.31$4.24945,600——
1974-08-07$3.31$4.24569,600——
1974-08-06$3.25$4.16532,800——
1974-08-05$3.25$4.16326,400——
1974-08-02$3.25$4.08314,400——
1974-08-01$3.27$4.10340,800——
1974-07-31$3.22$4.041,115,200——
1974-07-30$3.22$4.04399,200——
1974-07-29$3.19$4.00824,000——
1974-07-26$3.31$4.16536,800——
1974-07-25$3.48$4.37766,400——
1974-07-24$3.50$4.39856,000——
1974-07-23$3.28$4.12754,400——
1974-07-22$3.22$4.04507,200——
1974-07-19$3.17$3.98631,200——
1974-07-18$3.17$3.98672,000——
1974-07-17$3.19$4.001,166,400——
1974-07-16$3.20$4.02334,400——
1974-07-15$3.27$4.10451,200——
1974-07-12$3.30$4.14385,600——
1974-07-11$3.19$4.00367,200——
1974-07-10$3.17$3.98352,800——
1974-07-09$3.22$4.04479,200——
1974-07-08$3.25$4.08448,800——
1974-07-05$3.31$4.16161,600——
1974-07-03$3.33$4.18360,800——
1974-07-02$3.33$4.18196,800——
1974-07-01$3.38$4.24214,400——
1974-06-28$3.34$4.20264,800——
1974-06-27$3.34$4.20184,800——
1974-06-26$3.36$4.22361,600——
1974-06-25$3.44$4.32264,800——
1974-06-24$3.33$4.18305,600——
1974-06-21$3.31$4.16228,000——
1974-06-20$3.33$4.18376,800——
1974-06-19$3.34$4.20270,400——
1974-06-18$3.38$4.24454,400——
1974-06-17$3.38$4.24404,800——
1974-06-14$3.45$4.34230,400——
1974-06-13$3.45$4.34528,800——
1974-06-12$3.55$4.45628,000——
1974-06-11$3.48$4.37588,800——
1974-06-10$3.66$4.59464,800——
1974-06-07$3.73$4.69632,800——
1974-06-06$3.73$4.69328,800——
1974-06-05$3.56$4.47304,800——
1974-06-04$3.53$4.43637,600——
1974-06-03$3.47$4.35462,400——
1974-05-31$3.34$4.20362,400——
1974-05-30$3.30$4.14899,200——
1974-05-29$3.30$4.14321,600——
1974-05-28$3.36$4.22285,600——
1974-05-24$3.36$4.22530,400——
1974-05-23$3.31$4.16307,200——
1974-05-22$3.31$4.16492,800——
1974-05-21$3.34$4.20302,400——
1974-05-20$3.30$4.14504,800——
1974-05-17$3.33$4.18540,000——
1974-05-16$3.38$4.24467,200——
1974-05-15$3.47$4.35360,000——
1974-05-14$3.58$4.49394,400——
1974-05-13$3.64$4.57175,200——
1974-05-10$3.63$4.55355,200——
1974-05-09$3.70$4.65214,400——
1974-05-08$3.66$4.59230,400——
1974-05-07$3.69$4.63212,800——
1974-05-06$3.69$4.63280,800——
1974-05-03$3.72$4.59400,000——
1974-05-02$3.78$4.67776,800——
1974-05-01$3.80$4.691,232,000——
1974-04-30$3.59$4.44268,800——
1974-04-29$3.58$4.42532,800——
1974-04-26$3.52$4.34376,000——
1974-04-25$3.48$4.30502,400——
1974-04-24$3.47$4.28420,000——
1974-04-23$3.50$4.32414,400——
1974-04-22$3.52$4.34575,200——
1974-04-19$3.53$4.36370,400——
1974-04-18$3.53$4.36401,600——
1974-04-17$3.50$4.32522,400——
1974-04-16$3.50$4.32440,800——
1974-04-15$3.47$4.28673,600——
1974-04-11$3.50$4.32278,400——
1974-04-10$3.48$4.30285,600——
1974-04-09$3.53$4.36363,200——
1974-04-08$3.48$4.302,055,200——
1974-04-05$3.56$4.40586,400——
1974-04-04$3.63$4.47158,400——
1974-04-03$3.66$4.51202,400——
1974-04-02$3.64$4.49280,800——
1974-04-01$3.63$4.47354,400——
1974-03-29$3.66$4.51454,400——
1974-03-28$3.67$4.53504,800——
1974-03-27$3.75$4.63269,600——
1974-03-26$3.77$4.65695,200——
1974-03-25$3.75$4.63321,600——
1974-03-22$3.78$4.67425,600——
1974-03-21$3.81$4.71612,000——
1974-03-20$3.75$4.63692,800——
1974-03-19$3.77$4.65428,000——
1974-03-18$3.88$4.78624,000——
1974-03-15$3.98$4.92235,200——
1974-03-14$3.91$4.82767,200——
1974-03-13$3.97$4.90397,600——
1974-03-12$3.92$4.84388,800——
1974-03-11$3.98$4.92580,800——
1974-03-08$3.95$4.88876,000——
1974-03-07$3.81$4.71540,800——
1974-03-06$3.86$4.761,027,200——
1974-03-05$3.73$4.611,622,400——
1974-03-04$3.48$4.30279,200——
1974-03-01$3.48$4.30400,800——
1974-02-28$3.56$4.40524,800——
1974-02-27$3.63$4.47284,000——
1974-02-26$3.63$4.47277,600——
1974-02-25$3.63$4.47395,200——
1974-02-22$3.73$4.61377,600——
1974-02-21$3.63$4.47253,600——
1974-02-20$3.56$4.40239,200——
1974-02-19$3.47$4.28544,800——
1974-02-15$3.50$4.32328,800——
1974-02-14$3.50$4.32376,000——
1974-02-13$3.53$4.36370,400——
1974-02-12$3.50$4.32628,800——
1974-02-11$3.58$4.42296,000——
1974-02-08$3.69$4.55208,000——
1974-02-07$3.72$4.59192,000——
1974-02-06$3.63$4.47227,200——
1974-02-05$3.61$4.46335,200——
1974-02-04$3.61$4.46520,000——
1974-02-01$3.80$4.61412,000——
1974-01-31$3.91$4.74413,600——
1974-01-30$3.81$4.63681,600——
1974-01-29$3.66$4.44386,400——
1974-01-28$3.67$4.46362,400——
1974-01-25$3.72$4.51432,800——
1974-01-24$3.73$4.53607,200——
1974-01-23$3.63$4.401,152,000——
1974-01-22$3.75$4.55370,400——
1974-01-21$3.86$4.69560,000——
1974-01-18$3.75$4.55700,800——
1974-01-17$3.94$4.78724,000——
1974-01-16$4.05$4.91431,200——
1974-01-15$3.86$4.69495,200——
1974-01-14$3.81$4.63492,800——
1974-01-11$3.89$4.72536,000——
1974-01-10$3.98$4.84615,200——
1974-01-09$4.02$4.88864,000——
1974-01-08$4.30$5.22510,400——
1974-01-07$4.53$5.50468,800——
1974-01-04$4.50$5.46760,800——
1974-01-03$4.52$5.481,319,200——
1974-01-02$4.38$5.31270,400——