Chevron Corporation (NEO:CHEV)
Canada
· Delayed Price · Currency is CAD 18.98
-0.04 (-0.21%)
Jun 27, 2025, 4:00 PM EDT
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 18.38 | 18.38 | 18.18 | 18.18 | - | -1.57% | 2,429 |
| Jun 3, 2025 | 18.15 | 18.50 | 18.15 | 18.47 | - | 1.32% | 4,147 |
| Jun 2, 2025 | 18.18 | 18.29 | 18.10 | 18.23 | - | 0.94% | 6,091 |
| May 30, 2025 | 18.17 | 18.17 | 17.93 | 18.06 | - | -0.88% | 7,494 |
| May 29, 2025 | 18.10 | 18.22 | 18.04 | 18.22 | - | 1.22% | 1,800 |
| May 28, 2025 | 18.37 | 18.37 | 18.00 | 18.00 | - | -1.32% | 4,914 |
| May 27, 2025 | 18.10 | 18.24 | 18.10 | 18.24 | - | -1.30% | 2,047 |
| May 26, 2025 | 18.15 | 18.48 | 18.15 | 18.48 | - | 2.21% | 2,045 |
| May 23, 2025 | 17.80 | 18.08 | 17.80 | 18.08 | - | 0.89% | 4,375 |
| May 22, 2025 | 17.75 | 17.98 | 17.74 | 17.92 | - | -0.17% | 3,581 |
| May 21, 2025 | 18.12 | 18.12 | 17.94 | 17.95 | - | -1.27% | 10,129 |
| May 20, 2025 | 18.33 | 18.33 | 18.14 | 18.18 | - | -3.14% | 7,953 |
| May 16, 2025 | 18.94 | 18.94 | 18.63 | 18.77 | - | -0.11% | 3,884 |
| May 15, 2025 | 18.52 | 18.79 | 18.52 | 18.79 | - | 0.27% | 11,892 |
| May 14, 2025 | 18.75 | 18.75 | 18.61 | 18.74 | - | -0.43% | 3,157 |
| May 13, 2025 | 18.75 | 18.89 | 18.75 | 18.82 | - | 0.59% | 7,851 |
| May 12, 2025 | 18.81 | 18.85 | 18.60 | 18.71 | - | 2.24% | 7,261 |
| May 9, 2025 | 18.30 | 18.32 | 18.30 | 18.30 | - | 0.83% | 1,043 |
| May 8, 2025 | 18.20 | 18.35 | 18.15 | 18.15 | - | 0.89% | 4,506 |
| May 7, 2025 | 17.90 | 18.01 | 17.88 | 17.99 | - | -0.22% | 4,661 |
| May 6, 2025 | 17.95 | 18.06 | 17.93 | 18.03 | - | 0.50% | 3,976 |
| May 5, 2025 | 18.19 | 18.19 | 17.91 | 17.94 | - | -2.23% | 4,314 |
| May 2, 2025 | 18.12 | 18.41 | 18.08 | 18.35 | - | 1.94% | 33,269 |
| May 1, 2025 | 17.89 | 18.21 | 17.89 | 18.00 | - | - | 17,565 |
| Apr 30, 2025 | 18.00 | 18.10 | 17.80 | 18.00 | - | -2.39% | 15,252 |
| Apr 29, 2025 | 18.42 | 18.47 | 18.42 | 18.44 | - | -0.65% | 6,076 |
| Apr 28, 2025 | 18.50 | 18.56 | 18.48 | 18.56 | - | 0.71% | 1,537 |
| Apr 25, 2025 | 18.32 | 18.43 | 18.32 | 18.43 | - | - | 220 |
| Apr 24, 2025 | 18.30 | 18.43 | 18.18 | 18.43 | - | 1.65% | 6,648 |
| Apr 23, 2025 | 18.25 | 18.30 | 17.95 | 18.13 | - | -0.38% | 16,505 |
| Apr 22, 2025 | 17.90 | 18.20 | 17.90 | 18.20 | - | 2.59% | 1,411 |
| Apr 21, 2025 | 17.80 | 17.80 | 17.55 | 17.74 | - | -2.90% | 6,824 |
| Apr 17, 2025 | 17.99 | 18.42 | 17.99 | 18.27 | - | 1.84% | 2,658 |