| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 04 2026 | $209.51 | $209.86 | $207.12 | $208.60 | 5,385,763 |
September 03 2026 | $212.38 | $213.20 | $211.17 | $211.32 | 6,644,967 |
September 02 2026 | $210.49 | $212.79 | $209.46 | $211.78 | 7,580,279 |
September 01 2026 | $209.00 | $211.07 | $207.80 | $211.05 | 8,540,067 |
August 31 2026 | $206.08 | $208.42 | $203.84 | $206.14 | 12,048,900 |
August 28 2026 | $199.98 | $202.24 | $199.56 | $201.86 | 5,275,300 |
August 27 2026 | $199.57 | $200.88 | $197.82 | $199.77 | 8,112,300 |
August 26 2026 | $198.73 | $202.39 | $198.12 | $200.21 | 6,863,100 |
August 25 2026 | $201.03 | $202.06 | $199.79 | $199.89 | 8,176,800 |
August 24 2026 | $203.67 | $205.30 | $201.75 | $203.09 | 5,853,900 |
August 21 2026 | $205.93 | $207.82 | $205.01 | $205.27 | 7,359,100 |
August 20 2026 | $208.90 | $208.98 | $205.52 | $205.77 | 8,200,600 |
August 19 2026 | $205.05 | $207.68 | $204.26 | $205.76 | 8,689,900 |
August 18 2026 | $203.26 | $204.44 | $201.95 | $203.96 | 7,701,600 |
August 17 2026 | $198.99 | $201.92 | $198.07 | $200.95 | 8,357,800 |
August 14 2026 | $197.15 | $199.89 | $196.64 | $198.27 | 7,910,500 |
August 13 2026 | $193.31 | $196.39 | $192.07 | $195.99 | 5,908,900 |
August 12 2026 | $193.53 | $195.69 | $192.90 | $194.90 | 7,366,200 |
August 11 2026 | $192.57 | $195.75 | $192.57 | $194.96 | 6,049,800 |
August 10 2026 | $187.25 | $193.30 | $187.25 | $193.22 | 13,667,300 |
August 07 2026 | $184.60 | $186.13 | $184.26 | $184.95 | 7,098,800 |
August 06 2026 | $187.34 | $188.14 | $185.40 | $187.59 | 7,182,100 |
August 05 2026 | $189.54 | $189.72 | $184.66 | $184.80 | 8,260,600 |
August 04 2026 | $188.50 | $189.81 | $184.73 | $188.75 | 9,455,900 |
August 03 2026 | $193.69 | $194.17 | $190.15 | $191.51 | 9,544,100 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.