Chevron Corp. CEDEAR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	11,700.00	11,875.00	11,625.00	11,775.00	11,775.00	7,285
2024-08-20	11,850.00	11,850.00	11,625.00	11,750.00	11,750.00	10,530
2024-08-19	11,850.00	12,025.00	11,750.00	11,875.00	11,875.00	13,125
2024-08-16	11,800.00	11,975.00	11,650.00	11,900.00	11,899.90	10,521
2024-08-15	11,550.00	11,775.00	11,350.00	11,750.00	11,749.90	10,388
2024-08-14	11,475.00	11,500.00	11,325.00	11,475.00	11,474.90	6,145
2024-08-13	11,625.00	11,650.00	11,350.00	11,450.00	11,449.90	9,828
2024-08-12	11,900.00	11,900.00	11,550.00	11,650.00	11,649.90	8,840
2024-08-09	11,900.00	11,925.00	11,675.00	11,825.00	11,825.00	3,769
2024-08-08	11,800.00	12,000.00	11,800.00	11,875.00	11,875.00	2,860
2024-08-07	12,025.00	12,300.00	11,800.00	11,850.00	11,850.00	7,432
2024-08-06	12,075.00	12,250.00	11,875.00	12,025.00	12,025.00	8,953
2024-08-05	12,250.00	12,300.00	11,800.00	12,075.00	12,075.00	11,692
2024-08-02	12,400.00	12,400.00	12,000.00	12,300.00	12,300.00	4,083
2024-08-01	12,925.00	12,925.00	12,350.00	12,450.00	12,450.00	4,158
2024-07-31	13,150.00	13,150.00	12,450.00	12,950.00	12,950.00	580
2024-07-30	12,625.00	12,800.00	12,500.00	12,600.00	12,600.00	7,592
2024-07-29	12,975.00	12,975.00	12,550.00	12,625.00	12,625.00	5,118
2024-07-26	13,200.00	13,200.00	12,875.00	13,000.00	13,000.00	3,161
2024-07-25	12,975.00	13,175.00	12,900.00	13,050.00	13,050.00	6,413
2024-07-24	12,800.00	13,000.00	12,775.00	12,975.00	12,975.00	3,655
2024-07-23	13,075.00	13,075.00	12,825.00	12,875.00	12,875.00	4,447
2024-07-22	13,300.00	13,300.00	13,025.00	13,075.00	13,075.00	5,342
2024-07-19	13,450.00	13,550.00	13,150.00	13,275.00	13,275.00	5,160
2024-07-18	13,175.00	13,600.00	13,175.00	13,450.00	13,450.00	7,111
2024-07-17	12,850.00	13,275.00	12,825.00	13,175.00	13,175.00	9,162
2024-07-16	12,975.00	12,975.00	12,250.00	12,675.00	12,675.00	7,796
2024-07-15	13,825.00	13,825.00	12,875.00	12,975.00	12,975.00	10,194
2024-07-12	13,850.00	14,000.00	13,700.00	13,900.00	13,900.00	5,706
2024-07-11	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	4,238
2024-07-10	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	5,999
2024-07-08	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	7,516
2024-07-05	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	17,525
2024-07-04	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	3,793
2024-07-03	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	10,570
2024-07-02	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	8,162
2024-07-01	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	8,288
2024-06-28	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	7,150
2024-06-27	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	6,611
2024-06-26	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	11,182
2024-06-25	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	10,483
2024-06-24	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	20,072
2024-06-19	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	3,045
2024-06-18	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	12,019
2024-06-14	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	7,564
2024-06-13	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	8,651
2024-06-12	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	8,839
2024-06-11	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	3,870
2024-06-10	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	7,253
2024-06-07	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	12,382
2024-06-06	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	4,688
2024-06-05	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	17,767
2024-06-04	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	11,887
2024-06-03	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	8,826
2024-05-31	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	11,122
2024-05-30	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	15,277
2024-05-29	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	11,815
2024-05-28	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	9,976
2024-05-27	12,171.50	12,171.50	12,171.50	12,171.50	12,171.50	3,592
2024-05-24	12,400.00	12,667.50	12,014.50	12,171.50	12,171.50	5,859

← NewerPage 10 of 21 · 1,234 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.