Chevron Corporation (NEO:CHEV)
Canada
· Delayed Price · Currency is CAD 20.56
+0.14 (0.69%)
Aug 15, 2025, 4:00 PM EDT
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.47 | 20.69 | 20.47 | 20.56 | - | 0.69% | 19,494 |
| Aug 14, 2025 | 20.38 | 20.42 | 20.25 | 20.42 | - | -0.20% | 5,589 |
| Aug 13, 2025 | 20.38 | 20.48 | 20.30 | 20.46 | - | 0.64% | 3,615 |
| Aug 12, 2025 | 20.44 | 20.44 | 20.33 | 20.33 | - | 0.79% | 3,045 |
| Aug 11, 2025 | 20.51 | 20.51 | 20.14 | 20.17 | - | -1.08% | 1,893 |
| Aug 8, 2025 | 20.29 | 20.49 | 20.25 | 20.39 | - | 1.34% | 2,557 |
| Aug 7, 2025 | 20.19 | 20.19 | 20.12 | 20.12 | - | 0.20% | 1,227 |
| Aug 6, 2025 | 20.34 | 20.34 | 20.07 | 20.08 | - | -0.05% | 2,992 |
| Aug 5, 2025 | 19.90 | 20.09 | 19.75 | 20.09 | - | 0.95% | 3,245 |
| Aug 1, 2025 | 20.29 | 20.29 | 19.84 | 19.90 | - | -0.20% | 9,562 |
| Jul 31, 2025 | 20.19 | 20.19 | 19.90 | 19.94 | - | -1.04% | 10,018 |
| Jul 30, 2025 | 20.69 | 20.69 | 20.15 | 20.15 | - | -2.52% | 1,131 |
| Jul 29, 2025 | 20.57 | 20.67 | 20.49 | 20.67 | - | 0.39% | 664 |
| Jul 28, 2025 | 20.53 | 20.59 | 20.50 | 20.59 | - | 1.08% | 1,637 |
| Jul 25, 2025 | 20.46 | 20.46 | 20.30 | 20.37 | - | -0.68% | 1,650 |
| Jul 24, 2025 | 20.31 | 20.51 | 20.31 | 20.51 | - | 1.84% | 1,042 |
| Jul 23, 2025 | 19.93 | 20.14 | 19.93 | 20.14 | - | 1.97% | 1,182 |
| Jul 22, 2025 | 19.65 | 19.80 | 19.65 | 19.75 | - | 0.15% | 1,991 |
| Jul 21, 2025 | 19.78 | 19.81 | 19.71 | 19.72 | - | 1.39% | 4,201 |
| Jul 18, 2025 | 20.57 | 20.57 | 19.41 | 19.45 | - | -2.65% | 12,472 |
| Jul 17, 2025 | 19.92 | 19.98 | 19.92 | 19.98 | - | 1.01% | 758 |
| Jul 16, 2025 | 19.80 | 19.95 | 19.78 | 19.78 | - | -0.65% | 1,728 |
| Jul 15, 2025 | 19.97 | 19.97 | 19.85 | 19.91 | - | -0.35% | 625 |
| Jul 14, 2025 | 20.27 | 20.27 | 19.98 | 19.98 | - | -2.30% | 2,760 |
| Jul 11, 2025 | 20.35 | 20.51 | 20.35 | 20.45 | - | 0.69% | 473 |
| Jul 10, 2025 | 20.09 | 20.35 | 20.09 | 20.31 | - | 0.54% | 2,377 |
| Jul 9, 2025 | 20.07 | 20.20 | 20.07 | 20.20 | - | 0.25% | 1,936 |
| Jul 8, 2025 | 19.54 | 20.16 | 19.54 | 20.15 | - | 4.40% | 6,962 |
| Jul 7, 2025 | 19.35 | 19.48 | 19.30 | 19.30 | - | 0.42% | 3,280 |
| Jul 4, 2025 | 19.54 | 19.54 | 19.22 | 19.22 | - | -1.59% | 1,315 |
| Jul 3, 2025 | 19.47 | 19.60 | 19.47 | 19.53 | - | 0.21% | 1,388 |
| Jul 2, 2025 | 19.30 | 19.49 | 19.19 | 19.49 | - | 3.23% | 11,160 |
| Jun 30, 2025 | 18.92 | 18.99 | 18.85 | 18.88 | - | -0.53% | 13,817 |
| Jun 27, 2025 | 19.04 | 19.06 | 18.85 | 18.98 | - | -0.21% | 4,403 |
| Jun 26, 2025 | 19.00 | 19.02 | 18.98 | 19.02 | - | 0.53% | 1,250 |
| Jun 25, 2025 | 18.95 | 19.01 | 18.92 | 18.92 | - | -0.26% | 4,094 |
| Jun 24, 2025 | 19.00 | 19.27 | 18.95 | 18.97 | - | -2.22% | 9,076 |
| Jun 23, 2025 | 20.00 | 20.00 | 19.33 | 19.40 | - | -1.87% | 11,202 |
| Jun 20, 2025 | 19.87 | 19.87 | 19.58 | 19.77 | - | -0.25% | 12,370 |
| Jun 19, 2025 | 19.44 | 19.97 | 19.44 | 19.82 | - | 1.07% | 24,418 |
| Jun 18, 2025 | 19.76 | 19.82 | 19.60 | 19.61 | - | -0.31% | 3,239 |
| Jun 17, 2025 | 19.60 | 19.79 | 19.60 | 19.67 | - | 1.92% | 5,524 |
| Jun 16, 2025 | 19.30 | 19.30 | 19.06 | 19.30 | - | 0.16% | 7,481 |
| Jun 13, 2025 | 19.45 | 19.47 | 19.14 | 19.27 | - | 0.89% | 8,294 |
| Jun 12, 2025 | 19.10 | 19.15 | 19.10 | 19.10 | - | -0.16% | 6,910 |
| Jun 11, 2025 | 18.93 | 19.13 | 18.89 | 19.13 | - | 0.95% | 3,862 |
| Jun 10, 2025 | 18.80 | 19.12 | 18.80 | 18.95 | - | 1.61% | 9,246 |
| Jun 9, 2025 | 18.60 | 18.66 | 18.60 | 18.65 | - | 0.81% | 3,152 |
| Jun 6, 2025 | 18.42 | 18.57 | 18.42 | 18.50 | - | 2.27% | 3,419 |
| Jun 5, 2025 | 18.17 | 18.23 | 18.09 | 18.09 | - | -0.50% | 4,248 |