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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$84.45$545.748,350,700——
2020-12-30$85.33$551.437,901,800——
2020-12-29$84.61$546.787,670,800——
2020-12-28$84.90$548.658,051,900——
2020-12-24$85.33$551.433,335,600——
2020-12-23$85.69$553.767,223,100——
2020-12-22$84.36$545.168,585,800——
2020-12-21$86.09$556.3411,430,500——
2020-12-18$87.19$563.4527,427,600——
2020-12-17$88.41$571.3311,748,900——
2020-12-16$88.69$573.149,892,900——
2020-12-15$89.37$577.5411,775,300——
2020-12-14$89.44$577.9912,198,400——
2020-12-11$92.45$597.449,584,500——
2020-12-10$93.35$603.2611,992,100——
2020-12-09$90.44$584.4511,129,400——
2020-12-08$91.54$591.567,627,300——
2020-12-07$90.76$586.529,398,400——
2020-12-04$93.28$602.8110,791,100——
2020-12-03$89.80$580.328,249,800——
2020-12-02$89.87$580.7710,509,600——
2020-12-01$87.45$565.139,913,600——
2020-11-30$87.18$563.3814,288,400——
2020-11-27$91.31$590.074,627,700——
2020-11-25$92.14$595.4410,556,600——
2020-11-24$95.62$617.9317,257,400——
2020-11-23$91.03$588.2613,379,300——
2020-11-20$85.79$554.408,294,600——
2020-11-19$85.73$554.018,820,200——
2020-11-18$84.28$544.6410,583,700——
2020-11-17$87.04$562.4814,329,000——
2020-11-16$88.96$566.5518,980,200——
2020-11-13$83.03$528.7910,890,300——
2020-11-12$80.67$513.768,920,700——
2020-11-11$82.46$525.1611,640,600——
2020-11-10$83.07$529.0415,039,700——
2020-11-09$79.40$505.6724,015,200——
2020-11-06$71.15$453.138,366,900——
2020-11-05$72.14$459.4310,627,700——
2020-11-04$71.77$457.0810,925,700——
2020-11-03$71.74$456.888,608,000——
2020-11-02$72.15$459.5011,475,500——
2020-10-30$69.50$442.6217,191,600——
2020-10-29$68.80$438.1612,292,200——
2020-10-28$66.88$425.9315,961,900——
2020-10-27$69.51$442.6814,251,700——
2020-10-26$70.94$451.799,710,900——
2020-10-23$72.57$462.178,727,200——
2020-10-22$73.40$467.469,810,100——
2020-10-21$70.87$451.349,800,600——
2020-10-20$71.68$456.507,753,200——
2020-10-19$71.28$453.958,357,100——
2020-10-16$72.89$464.219,305,600——
2020-10-15$73.51$468.1610,052,100——
2020-10-14$72.95$464.597,057,500——
2020-10-13$73.40$467.4610,440,300——
2020-10-12$74.51$474.539,056,900——
2020-10-09$74.00$471.2812,260,900——
2020-10-08$75.22$479.0511,590,900——
2020-10-07$73.78$469.8815,410,300——
2020-10-06$72.30$460.4515,294,500——
2020-10-05$72.70$463.0012,049,800——
2020-10-02$71.19$453.389,854,800——
2020-10-01$70.42$448.4814,930,700——
2020-09-30$72.00$458.5410,466,500——
2020-09-29$71.90$457.9010,553,000——
2020-09-28$73.93$470.8312,863,800——
2020-09-25$71.83$457.4611,070,500——
2020-09-24$71.80$457.2715,203,500——
2020-09-23$71.95$458.2216,649,200——
2020-09-22$75.53$481.029,155,000——
2020-09-21$76.30$485.9216,199,100——
2020-09-18$78.21$498.0914,517,800——
2020-09-17$78.79$501.7810,515,100——
2020-09-16$78.56$500.3213,019,000——
2020-09-15$76.35$486.2411,732,000——
2020-09-14$77.29$492.238,182,800——
2020-09-11$77.69$494.7813,732,400——
2020-09-10$78.15$497.7111,845,900——
2020-09-09$80.03$509.689,269,800——
2020-09-08$78.97$502.9314,942,500——
2020-09-04$81.93$521.7810,516,600——
2020-09-03$82.28$524.0116,179,900——
2020-09-02$83.19$529.8010,821,900——
2020-09-01$83.08$529.108,990,600——
2020-08-31$83.93$534.529,437,500——
2020-08-28$85.63$545.347,307,900——
2020-08-27$84.91$540.767,438,200——
2020-08-26$84.78$539.937,486,500——
2020-08-25$86.13$548.536,835,800——
2020-08-24$87.20$555.348,738,700——
2020-08-21$85.08$541.849,003,600——
2020-08-20$84.81$540.127,872,300——
2020-08-19$86.39$550.189,120,300——
2020-08-18$87.63$558.087,981,500——
2020-08-17$90.77$569.8610,473,800——
2020-08-14$90.35$567.236,343,000——
2020-08-13$89.82$563.907,314,600——
2020-08-12$90.72$569.559,057,400——
2020-08-11$89.62$562.649,074,300——
2020-08-10$89.73$563.338,150,200——
2020-08-07$86.80$544.947,185,000——
2020-08-06$87.47$549.157,035,600——
2020-08-05$87.20$547.457,324,200——
2020-08-04$86.49$542.999,077,900——
2020-08-03$84.81$532.4511,220,100——
2020-07-31$83.94$526.9819,119,800——
2020-07-30$86.27$541.6110,112,800——
2020-07-29$90.07$565.476,386,900——
2020-07-28$89.11$559.446,787,300——
2020-07-27$91.04$571.567,599,700——
2020-07-24$90.13$565.856,620,500——
2020-07-23$91.01$571.376,586,300——
2020-07-22$91.04$571.5610,317,500——
2020-07-21$91.39$573.7615,115,000——
2020-07-20$85.27$535.3314,974,800——
2020-07-17$87.19$547.395,964,000——
2020-07-16$88.36$554.734,795,700——
2020-07-15$88.89$558.065,935,200——
2020-07-14$88.35$554.677,440,500——
2020-07-13$85.40$536.157,074,000——
2020-07-10$85.23$535.086,218,100——
2020-07-09$82.74$519.458,833,600——
2020-07-08$86.35$542.116,736,400——
2020-07-07$86.31$541.865,898,000——
2020-07-06$88.57$556.056,747,500——
2020-07-02$88.31$554.425,832,800——
2020-07-01$87.62$550.096,379,400——
2020-06-30$89.23$560.198,263,600——
2020-06-29$87.67$550.407,022,200——
2020-06-26$86.46$542.8013,766,000——
2020-06-25$89.21$560.077,398,000——
2020-06-24$87.64$550.218,974,500——
2020-06-23$91.44$574.076,317,700——
2020-06-22$91.59$575.015,939,200——
2020-06-19$90.63$568.9814,838,800——
2020-06-18$91.94$577.217,064,100——
2020-06-17$91.54$574.706,019,900——
2020-06-16$94.03$590.338,726,700——
2020-06-15$91.23$572.7512,289,500——
2020-06-12$92.39$580.039,532,400——
2020-06-11$89.37$561.0714,944,800——
2020-06-10$97.58$612.6210,486,300——
2020-06-09$101.53$637.4210,745,400——
2020-06-08$103.24$648.1511,090,700——
2020-06-05$100.81$632.9012,760,100——
2020-06-04$96.28$604.466,371,700——
2020-06-03$97.18$610.118,440,200——
2020-06-02$94.69$594.477,880,300——
2020-06-01$92.79$582.557,344,000——
2020-05-29$91.70$575.7017,010,000——
2020-05-28$90.87$570.499,633,300——
2020-05-27$93.90$589.517,822,600——
2020-05-26$93.30$585.759,430,000——
2020-05-22$90.28$566.798,563,100——
2020-05-21$92.04$577.848,830,900——
2020-05-20$93.00$583.869,160,000——
2020-05-19$89.62$562.647,749,300——
2020-05-18$92.55$581.0412,304,300——
2020-05-15$89.16$551.6610,113,000——
2020-05-14$90.05$557.1610,678,200——
2020-05-13$88.70$548.8112,215,100——
2020-05-12$91.10$563.668,749,100——
2020-05-11$93.37$577.717,101,000——
2020-05-08$95.47$590.708,585,900——
2020-05-07$92.64$573.199,749,600——
2020-05-06$90.05$557.1611,145,900——
2020-05-05$92.89$574.7413,608,700——
2020-05-04$91.44$565.7611,192,400——
2020-05-01$89.44$553.3913,250,100——
2020-04-30$92.00$569.2312,222,000——
2020-04-29$94.62$585.4412,342,800——
2020-04-28$89.91$556.3010,645,200——
2020-04-27$89.71$555.0612,037,100——
2020-04-24$87.01$538.359,175,500——
2020-04-23$86.80$537.0514,226,500——
2020-04-22$84.44$522.4510,320,700——
2020-04-21$81.64$505.1319,620,600——
2020-04-20$83.57$517.0715,749,000——
2020-04-17$87.17$539.3416,130,100——
2020-04-16$79.99$494.9212,291,900——
2020-04-15$82.49$510.3913,982,300——
2020-04-14$84.61$523.5014,797,600——
2020-04-13$84.91$525.3613,854,700——
2020-04-09$84.31$521.6517,023,800——
2020-04-08$85.98$531.9812,284,800——
2020-04-07$80.92$500.6716,394,800——
2020-04-06$80.39$497.3917,334,900——
2020-04-03$75.11$464.7314,905,400——
2020-04-02$76.12$470.9723,220,600——
2020-04-01$68.56$424.2014,362,000——
2020-03-31$72.46$448.3318,514,200——
2020-03-30$71.95$445.1718,486,800——
2020-03-27$68.78$425.5620,411,500——
2020-03-26$76.38$472.5824,129,100——
2020-03-25$69.27$428.5922,560,100——
2020-03-24$66.55$411.7629,198,800——
2020-03-23$54.22$335.4723,764,000——
2020-03-20$59.39$367.4626,960,400——
2020-03-19$57.39$355.0929,871,000——
2020-03-18$55.05$340.6124,947,300——
2020-03-17$70.69$437.3822,684,200——
2020-03-16$69.70$431.2517,535,300——
2020-03-13$83.42$516.1423,497,500——
2020-03-12$76.26$471.8425,768,200——
2020-03-11$83.03$513.7318,412,800——
2020-03-10$84.98$525.7922,642,900——
2020-03-09$80.67$499.1330,595,500——
2020-03-06$95.32$589.7716,861,900——
2020-03-05$97.19$601.3412,814,400——
2020-03-04$98.53$609.6314,753,000——
2020-03-03$94.39$584.0216,525,500——
2020-03-02$96.59$597.6315,050,800——
2020-02-28$93.34$577.5220,835,100——
2020-02-27$94.13$582.4115,783,700——
2020-02-26$98.04$606.6011,990,400——
2020-02-25$100.71$623.1212,871,900——
2020-02-24$104.71$647.879,539,800——
2020-02-21$109.01$674.476,443,900——
2020-02-20$109.81$679.424,466,600——
2020-02-19$110.74$685.185,887,500——
2020-02-18$110.24$682.084,975,800——
2020-02-14$110.08$681.095,148,700——
2020-02-13$111.66$682.895,991,900——
2020-02-12$112.04$685.215,725,700——
2020-02-11$111.21$680.146,072,700——
2020-02-10$109.79$671.456,011,800——
2020-02-07$108.94$666.254,830,100——
2020-02-06$109.49$669.626,274,000——
2020-02-05$110.28$674.456,914,100——
2020-02-04$106.85$653.479,909,000——
2020-02-03$106.28$649.998,785,500——
2020-01-31$107.14$655.2513,699,600——
2020-01-30$111.40$681.308,382,700——
2020-01-29$110.37$675.004,772,800——
2020-01-28$111.12$679.595,771,900——
2020-01-27$110.39$675.127,609,800——
2020-01-24$111.85$684.056,920,000——
2020-01-23$113.10$691.708,007,800——
2020-01-22$112.90$690.475,589,900——
2020-01-21$113.31$692.988,470,300——
2020-01-17$115.58$706.867,885,900——
2020-01-16$116.89$714.877,022,000——
2020-01-15$116.13$710.235,808,800——
2020-01-14$116.30$711.277,189,100——
2020-01-13$116.66$713.476,846,700——
2020-01-10$116.44$712.126,393,800——
2020-01-09$117.51$718.677,345,300——
2020-01-08$117.70$719.837,295,900——
2020-01-07$119.06$728.157,856,900——
2020-01-06$120.60$737.569,953,000——
2020-01-03$121.01$740.076,360,900——
2020-01-02$121.43$742.645,205,000——