| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $140.59 | $165.09 | $129.01 | $157.72 | 1,850,839,206 |
2024 | $138.96 | $159.14 | $129.35 | $139.97 | 1,966,213,700 |
2023 | $158.71 | $167.42 | $129.94 | $138.19 | 2,161,940,500 |
2022 | $101.03 | $167.79 | $100.92 | $160.00 | 2,881,173,900 |
2021 | $69.62 | $102.68 | $68.59 | $100.97 | 2,641,556,300 |
2020 | $93.48 | $94.95 | $40.39 | $69.05 | 2,833,820,800 |
2019 | $79.81 | $96.32 | $79.63 | $93.24 | 1,592,796,900 |
2018 | $90.00 | $95.85 | $74.52 | $80.89 | 1,677,263,700 |
2017 | $81.51 | $90.35 | $72.01 | $89.63 | 1,402,879,500 |
2016 | $59.02 | $81.94 | $49.66 | $81.04 | 2,029,781,100 |
2015 | $70.39 | $71.91 | $45.31 | $59.30 | 2,331,549,800 |
2014 | $75.78 | $83.70 | $63.16 | $70.74 | 1,645,405,300 |
2013 | $65.00 | $76.55 | $64.10 | $76.06 | 1,446,169,700 |
2012 | $62.01 | $69.28 | $55.51 | $63.75 | 1,622,782,500 |
2011 | $50.67 | $62.24 | $49.00 | $60.68 | 2,300,147,100 |
2010 | $41.68 | $51.08 | $36.29 | $50.45 | 2,601,802,600 |
2009 | $38.10 | $42.54 | $29.07 | $41.03 | 3,001,358,200 |
2008 | $46.81 | $52.85 | $28.24 | $37.97 | 3,919,468,900 |
2007 | $35.24 | $47.42 | $31.70 | $46.49 | 2,511,090,100 |
2006 | $26.86 | $36.91 | $25.43 | $35.61 | 2,293,198,000 |
2005 | $23.86 | $30.71 | $22.92 | $26.64 | 2,082,211,800 |
2004 | $19.04 | $25.31 | $18.49 | $23.88 | 1,463,779,800 |
2003 | $14.20 | $19.15 | $12.96 | $19.02 | 1,466,613,400 |
2002 | $18.27 | $18.84 | $13.60 | $14.05 | 1,463,078,400 |
2001 | $16.87 | $19.78 | $15.53 | $18.27 | 1,335,615,200 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
