| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 10 2026 | $174.97 | $176.42 | $173.51 | $176.40 | 5,993,900 |
July 09 2026 | $174.63 | $175.59 | $173.90 | $174.05 | 6,582,400 |
July 08 2026 | $176.80 | $178.58 | $174.95 | $175.97 | 9,921,800 |
July 07 2026 | $170.14 | $174.61 | $170.00 | $174.01 | 9,748,900 |
July 06 2026 | $168.86 | $169.26 | $167.16 | $168.10 | 9,974,300 |
July 02 2026 | $168.28 | $169.55 | $167.40 | $169.20 | 9,561,800 |
July 01 2026 | $164.78 | $167.47 | $164.78 | $165.69 | 9,175,500 |
June 30 2026 | $169.70 | $170.46 | $165.20 | $165.76 | 19,428,800 |
June 29 2026 | $171.37 | $171.60 | $168.37 | $168.47 | 8,813,700 |
June 26 2026 | $172.24 | $172.25 | $169.93 | $171.06 | 13,102,200 |
June 25 2026 | $170.22 | $172.77 | $169.27 | $172.24 | 7,954,200 |
June 24 2026 | $173.89 | $173.99 | $170.86 | $171.45 | 10,634,600 |
June 23 2026 | $175.78 | $176.40 | $174.70 | $175.98 | 6,555,300 |
June 22 2026 | $174.08 | $175.45 | $172.86 | $175.06 | 11,108,900 |
June 18 2026 | $175.64 | $175.64 | $172.23 | $173.63 | 19,146,100 |
June 17 2026 | $179.01 | $180.08 | $177.10 | $177.58 | 8,430,000 |
June 16 2026 | $178.62 | $180.25 | $178.33 | $180.11 | 6,663,500 |
June 15 2026 | $178.90 | $181.67 | $177.76 | $180.40 | 10,184,900 |
June 12 2026 | $185.08 | $188.40 | $184.36 | $187.22 | 8,703,400 |
June 11 2026 | $191.81 | $192.25 | $185.55 | $185.82 | 9,274,100 |
June 10 2026 | $189.19 | $192.69 | $188.23 | $189.80 | 10,041,800 |
June 09 2026 | $188.50 | $189.38 | $185.47 | $186.76 | 8,469,900 |
June 08 2026 | $188.70 | $191.03 | $188.50 | $189.24 | 6,113,000 |
June 05 2026 | $189.06 | $189.61 | $186.59 | $187.31 | 6,310,900 |
June 04 2026 | $189.00 | $190.10 | $187.67 | $188.35 | 5,163,200 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.