Chevron Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22,200.00 | 22,800.00 | 22,200.00 | 22,780.00 | 22,780.00 | 12,119 |
| 2026-10-15 | 22,600.00 | 22,600.00 | 20,950.00 | 22,030.00 | 22,030.00 | 11,785 |
| 2026-10-14 | 22,040.00 | 22,480.00 | 22,040.00 | 22,430.00 | 22,430.00 | 23,442 |
| 2026-10-13 | 21,610.00 | 22,040.00 | 21,610.00 | 21,980.00 | 21,980.00 | 9,238 |
| 2026-10-09 | 21,060.00 | 21,560.00 | 21,060.00 | 21,320.00 | 21,320.00 | 19,953 |
| 2026-10-08 | 20,790.00 | 21,400.00 | 20,790.00 | 21,320.00 | 21,320.00 | 9,341 |
| 2026-10-07 | 21,000.00 | 21,230.00 | 20,620.00 | 20,680.00 | 20,680.00 | 9,990 |
| 2026-10-06 | 20,730.00 | 20,980.00 | 20,530.00 | 20,920.00 | 20,920.00 | 7,077 |
| 2026-10-05 | 21,100.00 | 21,100.00 | 20,310.00 | 20,710.00 | 20,710.00 | 8,980 |
| 2026-10-02 | 20,500.00 | 21,070.00 | 20,500.00 | 21,020.00 | 21,020.00 | 9,550 |
| 2026-10-01 | 20,630.00 | 21,070.00 | 20,460.00 | 21,000.00 | 21,000.00 | 8,477 |
| 2026-09-30 | 20,660.00 | 20,850.00 | 20,530.00 | 20,650.00 | 20,650.00 | 6,964 |
| 2026-09-29 | 20,650.00 | 20,760.00 | 20,500.00 | 20,600.00 | 20,600.00 | 30,049 |
| 2026-09-28 | 20,800.00 | 21,140.00 | 20,790.00 | 20,940.00 | 20,940.00 | 23,033 |
| 2026-09-25 | 20,700.00 | 20,970.00 | 20,530.00 | 20,700.00 | 20,700.00 | 29,844 |
| 2026-09-24 | 20,840.00 | 20,920.00 | 20,600.00 | 20,770.00 | 20,770.00 | 17,808 |
| 2026-09-23 | 20,270.00 | 20,690.00 | 20,270.00 | 20,560.00 | 20,560.00 | 27,610 |
| 2026-09-22 | 19,860.00 | 20,430.00 | 19,860.00 | 20,220.00 | 20,220.00 | 5,791 |
| 2026-09-21 | 20,910.00 | 20,910.00 | 19,650.00 | 20,310.00 | 20,310.00 | 9,722 |
| 2026-09-18 | 21,300.00 | 21,300.00 | 20,760.00 | 20,810.00 | 20,810.00 | 5,844 |
| 2026-09-17 | 20,950.00 | 21,130.00 | 20,910.00 | 21,070.00 | 21,070.00 | 7,071 |
| 2026-09-16 | 21,510.00 | 21,510.00 | 20,950.00 | 21,120.00 | 21,120.00 | 9,035 |
| 2026-09-15 | 21,340.00 | 21,700.00 | 21,240.00 | 21,630.00 | 21,630.00 | 9,517 |
| 2026-09-14 | 21,590.00 | 21,900.00 | 20,800.00 | 21,160.00 | 21,160.00 | 14,587 |
| 2026-09-11 | 21,240.00 | 21,540.00 | 21,200.00 | 21,350.00 | 21,350.00 | 10,336 |
| 2026-09-10 | 21,430.00 | 21,660.00 | 21,030.00 | 21,310.00 | 21,310.00 | 13,869 |
| 2026-09-09 | 21,150.00 | 21,420.00 | 21,150.00 | 21,300.00 | 21,300.00 | 18,381 |
| 2026-09-08 | 20,720.00 | 21,200.00 | 20,720.00 | 20,940.00 | 20,940.00 | 8,761 |
| 2026-09-07 | 20,600.00 | 21,400.00 | 20,520.00 | 20,730.00 | 20,730.00 | 3,338 |
| 2026-09-04 | 20,950.00 | 20,950.00 | 20,510.00 | 20,660.00 | 20,660.00 | 8,575 |
| 2026-09-03 | 21,220.00 | 21,270.00 | 20,950.00 | 21,020.00 | 21,020.00 | 16,756 |
| 2026-09-02 | 20,990.00 | 21,210.00 | 20,950.00 | 21,120.00 | 21,120.00 | 14,020 |
| 2026-09-01 | 20,750.00 | 21,030.00 | 20,750.00 | 20,960.00 | 20,960.00 | 13,025 |
| 2026-08-31 | 20,730.00 | 20,890.00 | 20,370.00 | 20,570.00 | 20,570.00 | 12,924 |
| 2026-08-28 | 20,020.00 | 20,290.00 | 20,010.00 | 20,250.00 | 20,250.00 | 4,566 |
| 2026-08-27 | 20,010.00 | 20,110.00 | 19,780.00 | 20,000.00 | 20,000.00 | 12,202 |
| 2026-08-26 | 19,990.00 | 20,260.00 | 19,840.00 | 20,120.00 | 20,120.00 | 6,701 |
| 2026-08-25 | 20,230.00 | 20,230.00 | 19,990.00 | 20,030.00 | 20,030.00 | 7,575 |
| 2026-08-24 | 20,460.00 | 20,500.00 | 20,100.00 | 20,290.00 | 20,290.00 | 57,828 |
| 2026-08-21 | 20,690.00 | 20,690.00 | 20,300.00 | 20,470.00 | 20,470.00 | 39,711 |
| 2026-08-20 | 20,380.00 | 20,690.00 | 20,370.00 | 20,440.00 | 20,440.00 | 22,730 |
| 2026-08-19 | 20,200.00 | 20,550.00 | 20,120.00 | 20,270.00 | 20,270.00 | 18,514 |
| 2026-08-18 | 20,060.00 | 20,380.00 | 19,990.00 | 20,250.00 | 20,249.89 | 22,522 |
| 2026-08-17 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 19,649.89 | 0 |
| 2026-08-14 | 19,600.00 | 19,910.00 | 19,580.00 | 19,650.00 | 19,649.89 | 20,500 |
| 2026-08-13 | 19,410.00 | 19,600.00 | 19,200.00 | 19,560.00 | 19,559.89 | 10,902 |
| 2026-08-12 | 19,450.00 | 19,570.00 | 19,220.00 | 19,510.00 | 19,510.00 | 7,413 |
| 2026-08-11 | 19,080.00 | 19,520.00 | 19,080.00 | 19,420.00 | 19,420.00 | 8,074 |
| 2026-08-10 | 18,600.00 | 19,290.00 | 18,600.00 | 19,220.00 | 19,220.00 | 15,725 |
| 2026-08-07 | 18,580.00 | 18,580.00 | 18,250.00 | 18,380.00 | 18,380.00 | 13,205 |
| 2026-08-06 | 18,500.00 | 18,730.00 | 18,430.00 | 18,610.00 | 18,610.00 | 8,235 |
| 2026-08-05 | 18,700.00 | 18,810.00 | 18,320.00 | 18,350.00 | 18,350.00 | 11,008 |
| 2026-08-04 | 19,060.00 | 19,060.00 | 18,430.00 | 18,730.00 | 18,730.00 | 16,491 |
| 2026-08-03 | 19,350.00 | 19,350.00 | 18,880.00 | 19,080.00 | 19,080.00 | 26,509 |
| 2026-07-31 | 18,990.00 | 19,460.00 | 18,860.00 | 19,410.00 | 19,410.00 | 13,278 |
| 2026-07-30 | 18,950.00 | 18,950.00 | 18,540.00 | 18,790.00 | 18,790.00 | 7,427 |
| 2026-07-29 | 18,910.00 | 19,300.00 | 18,910.00 | 19,020.00 | 19,020.00 | 21,634 |
| 2026-07-28 | 18,950.00 | 19,270.00 | 18,680.00 | 18,700.00 | 18,700.00 | 8,784 |
| 2026-07-27 | 18,970.00 | 19,230.00 | 18,920.00 | 18,970.00 | 18,970.00 | 18,973 |
| 2026-07-24 | 19,280.00 | 19,580.00 | 19,250.00 | 19,350.00 | 19,350.00 | 8,639 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-15 | 0.1488 USD |
| 2019-08-16 | 0.1488 USD |
| 2019-05-16 | 0.1488 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.