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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$108.14$503.876,554,000——
2012-12-28$106.45$496.005,277,100——
2012-12-27$108.52$505.655,525,700——
2012-12-26$108.46$505.374,094,300——
2012-12-24$108.63$506.162,284,400——
2012-12-21$109.71$511.1915,611,700——
2012-12-20$110.38$514.315,873,900——
2012-12-19$109.91$512.127,623,200——
2012-12-18$110.10$513.017,102,700——
2012-12-17$108.68$506.396,097,100——
2012-12-14$107.82$502.385,889,300——
2012-12-13$107.91$502.804,909,800——
2012-12-12$108.08$503.605,968,200——
2012-12-11$107.74$502.015,922,700——
2012-12-10$106.96$498.385,512,100——
2012-12-07$106.99$498.524,947,300——
2012-12-06$106.45$496.007,392,300——
2012-12-05$105.17$490.046,430,800——
2012-12-04$103.96$484.406,665,100——
2012-12-03$104.66$487.665,736,400——
2012-11-30$105.69$492.466,676,400——
2012-11-29$105.79$492.925,756,200——
2012-11-28$105.58$491.957,024,200——
2012-11-27$103.38$481.706,612,400——
2012-11-26$104.99$489.204,354,100——
2012-11-23$105.47$491.432,776,400——
2012-11-21$104.10$485.053,656,400——
2012-11-20$103.56$482.535,283,800——
2012-11-19$104.35$486.226,850,900——
2012-11-16$102.40$477.138,242,400——
2012-11-15$101.62$473.509,774,300——
2012-11-14$102.50$477.608,609,400——
2012-11-13$105.28$486.364,834,200——
2012-11-12$105.93$489.364,001,800——
2012-11-09$105.84$488.945,835,100——
2012-11-08$105.87$489.086,208,900——
2012-11-07$107.51$496.667,627,300——
2012-11-06$110.36$509.825,379,400——
2012-11-05$109.19$504.424,058,300——
2012-11-02$108.37$500.638,375,300——
2012-11-01$111.46$514.906,480,500——
2012-10-31$110.24$509.275,958,500——
2012-10-26$111.18$513.614,777,600——
2012-10-25$110.96$512.594,888,600——
2012-10-24$109.71$506.825,087,900——
2012-10-23$109.38$505.308,011,000——
2012-10-22$112.74$520.824,811,900——
2012-10-19$113.38$523.777,160,000——
2012-10-18$114.65$529.646,166,900——
2012-10-17$115.18$532.095,218,200——
2012-10-16$114.09$527.054,793,300——
2012-10-15$112.82$521.195,775,100——
2012-10-12$112.07$517.725,915,800——
2012-10-11$113.06$522.307,279,900——
2012-10-10$112.45$519.4815,959,000——
2012-10-09$117.36$542.165,983,500——
2012-10-08$117.62$543.363,434,900——
2012-10-05$117.50$542.814,507,900——
2012-10-04$117.15$541.195,425,700——
2012-10-03$116.14$536.527,362,500——
2012-10-02$117.96$544.936,012,400——
2012-10-01$117.25$541.654,914,900——
2012-09-28$116.56$538.465,626,800——
2012-09-27$117.20$541.425,482,200——
2012-09-26$116.30$537.265,586,700——
2012-09-25$116.93$540.177,565,400——
2012-09-24$117.78$544.106,808,800——
2012-09-21$117.80$544.1910,280,700——
2012-09-20$117.85$544.427,286,200——
2012-09-19$116.60$538.655,978,000——
2012-09-18$116.97$540.365,100,100——
2012-09-17$117.14$541.147,409,700——
2012-09-14$117.25$541.658,978,300——
2012-09-13$116.56$538.467,737,700——
2012-09-12$114.48$528.864,420,700——
2012-09-11$114.18$527.474,758,800——
2012-09-10$113.96$526.455,212,400——
2012-09-07$114.00$526.645,057,300——
2012-09-06$113.03$522.165,531,500——
2012-09-05$110.77$511.724,441,200——
2012-09-04$111.22$513.804,632,400——
2012-08-31$112.16$518.145,557,000——
2012-08-30$110.93$512.463,523,200——
2012-08-29$111.80$516.483,296,300——
2012-08-28$112.35$519.023,340,900——
2012-08-27$111.73$516.153,388,800——
2012-08-24$112.01$517.453,453,300——
2012-08-23$111.29$514.124,191,500——
2012-08-22$112.15$518.094,445,400——
2012-08-21$111.98$517.314,647,100——
2012-08-20$112.52$519.803,908,100——
2012-08-17$112.66$520.455,642,600——
2012-08-16$113.32$523.505,394,600——
2012-08-15$112.57$520.034,539,900——
2012-08-14$113.32$519.346,286,100——
2012-08-13$113.28$519.164,336,100——
2012-08-10$113.55$520.395,107,600——
2012-08-09$112.63$516.184,846,700——
2012-08-08$112.14$513.935,443,400——
2012-08-07$111.95$513.065,453,300——
2012-08-06$111.31$510.135,201,900——
2012-08-03$111.12$509.265,967,600——
2012-08-02$109.25$500.696,662,200——
2012-08-01$110.50$506.428,363,800——
2012-07-31$109.58$502.2010,012,500——
2012-07-30$109.82$503.305,789,900——
2012-07-27$109.26$500.738,338,800——
2012-07-26$108.27$496.206,808,200——
2012-07-25$106.06$486.075,476,400——
2012-07-24$106.30$487.176,654,900——
2012-07-23$107.95$494.735,953,200——
2012-07-20$109.19$500.419,368,100——
2012-07-19$108.84$498.816,829,400——
2012-07-18$107.88$494.415,519,300——
2012-07-17$107.43$492.356,668,200——
2012-07-16$106.78$489.375,185,100——
2012-07-13$106.01$485.846,771,800——
2012-07-12$105.03$481.357,871,500——
2012-07-11$104.85$480.525,931,000——
2012-07-10$103.88$476.086,424,200——
2012-07-09$104.46$478.735,233,300——
2012-07-06$105.07$481.534,609,000——
2012-07-05$106.03$485.935,045,600——
2012-07-03$107.37$492.074,079,900——
2012-07-02$105.86$485.155,695,600——
2012-06-29$105.50$483.5010,651,500——
2012-06-28$103.46$474.157,010,200——
2012-06-27$102.57$470.075,740,300——
2012-06-26$100.95$462.657,616,000——
2012-06-25$99.08$454.087,091,000——
2012-06-22$100.44$460.3111,708,600——
2012-06-21$100.02$458.398,492,000——
2012-06-20$103.63$474.937,609,200——
2012-06-19$104.06$476.906,115,500——
2012-06-18$103.46$474.156,630,300——
2012-06-15$104.33$478.1411,091,100——
2012-06-14$101.92$467.096,540,000——
2012-06-13$100.13$458.895,189,900——
2012-06-12$100.74$461.695,933,400——
2012-06-11$99.91$457.887,037,100——
2012-06-08$100.84$462.145,769,900——
2012-06-07$100.39$460.087,971,600——
2012-06-06$99.80$457.387,145,800——
2012-06-05$96.49$442.215,891,600——
2012-06-04$96.58$442.626,794,500——
2012-06-01$96.41$441.849,243,000——
2012-05-31$98.31$450.559,371,100——
2012-05-30$97.63$447.437,284,800——
2012-05-29$100.24$459.395,223,200——
2012-05-25$98.86$453.075,561,500——
2012-05-24$100.06$458.576,322,300——
2012-05-23$99.00$453.718,013,000——
2012-05-22$99.32$455.186,089,700——
2012-05-21$99.69$456.876,169,400——
2012-05-18$98.46$451.2411,137,700——
2012-05-17$100.14$458.946,527,500——
2012-05-16$100.10$458.756,423,800——
2012-05-15$100.90$458.298,421,000——
2012-05-14$101.94$463.027,021,400——
2012-05-11$102.69$466.424,944,700——
2012-05-10$103.36$469.4721,105,400——
2012-05-09$101.78$462.296,115,600——
2012-05-08$102.84$467.118,167,200——
2012-05-07$103.31$469.246,126,900——
2012-05-04$103.72$471.106,241,300——
2012-05-03$105.99$481.414,882,800——
2012-05-02$107.03$486.144,834,400——
2012-05-01$108.27$491.776,179,900——
2012-04-30$106.56$484.004,727,100——
2012-04-27$106.20$482.375,433,500——
2012-04-26$106.22$482.468,535,300——
2012-04-25$103.85$471.695,308,500——
2012-04-24$103.03$467.974,104,400——
2012-04-23$102.44$465.295,590,600——
2012-04-20$102.52$465.655,814,700——
2012-04-19$102.51$465.616,768,400——
2012-04-18$103.39$469.604,836,200——
2012-04-17$103.62$470.655,500,900——
2012-04-16$101.51$461.076,065,100——
2012-04-13$100.78$457.756,847,100——
2012-04-12$102.59$465.976,451,900——
2012-04-11$100.95$458.528,570,100——
2012-04-10$101.45$460.798,907,500——
2012-04-09$103.49$470.064,983,400——
2012-04-05$104.75$475.785,982,700——
2012-04-04$105.60$479.645,430,600——
2012-04-03$107.14$486.644,690,300——
2012-04-02$108.30$491.915,188,400——
2012-03-30$107.21$486.966,121,000——
2012-03-29$106.85$485.325,793,900——
2012-03-28$105.89$480.966,816,400——
2012-03-27$107.04$486.184,327,700——
2012-03-26$107.84$489.825,311,100——
2012-03-23$106.36$483.096,600,300——
2012-03-22$105.35$478.518,282,100——
2012-03-21$107.91$490.137,549,900——
2012-03-20$109.08$495.456,158,300——
2012-03-19$110.70$502.815,695,000——
2012-03-16$110.28$500.9011,092,500——
2012-03-15$110.03$499.768,899,400——
2012-03-14$110.69$502.768,819,400——
2012-03-13$111.19$505.037,331,000——
2012-03-12$110.00$499.635,324,700——
2012-03-09$109.57$497.675,704,200——
2012-03-08$110.03$499.765,505,400——
2012-03-07$109.46$497.176,867,900——
2012-03-06$108.85$494.407,480,800——
2012-03-05$109.32$496.545,941,500——
2012-03-02$109.61$497.865,377,100——
2012-03-01$109.76$498.545,980,100——
2012-02-29$109.12$495.6310,572,800——
2012-02-28$109.61$497.869,132,500——
2012-02-27$109.63$497.957,723,400——
2012-02-24$109.08$495.455,833,300——
2012-02-23$108.35$492.135,504,800——
2012-02-22$107.50$488.277,150,000——
2012-02-21$108.41$492.417,149,000——
2012-02-17$106.66$484.465,666,500——
2012-02-16$106.52$483.825,733,900——
2012-02-15$105.00$476.926,553,800——
2012-02-14$106.49$480.015,974,800——
2012-02-13$106.38$479.514,695,500——
2012-02-10$105.28$474.556,136,800——
2012-02-09$106.37$479.464,751,400——
2012-02-08$106.76$481.225,383,700——
2012-02-07$106.83$481.546,034,700——
2012-02-06$106.67$480.826,443,600——
2012-02-03$105.50$475.546,818,600——
2012-02-02$103.69$467.385,897,200——
2012-02-01$102.79$463.337,824,500——
2012-01-31$103.12$464.828,320,100——
2012-01-30$103.41$466.127,615,700——
2012-01-27$103.96$468.6010,581,500——
2012-01-26$106.59$480.467,000,400——
2012-01-25$107.73$485.598,020,700——
2012-01-24$106.72$481.045,041,400——
2012-01-23$107.01$482.356,506,700——
2012-01-20$106.89$481.817,284,600——
2012-01-19$106.93$481.995,666,100——
2012-01-18$106.83$481.546,581,400——
2012-01-17$106.72$481.046,925,300——
2012-01-13$106.09$478.208,266,900——
2012-01-12$104.97$473.1511,897,200——
2012-01-11$107.77$485.787,802,500——
2012-01-10$109.06$491.597,641,800——
2012-01-09$109.49$493.537,118,800——
2012-01-06$108.31$488.218,214,900——
2012-01-05$109.10$491.777,184,900——
2012-01-04$110.18$496.648,019,100——
2012-01-03$110.37$497.4911,518,700——