Chevron Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 12,370.00 | 12,732.50 | 12,065.00 | 12,303.00 | 12,303.00 | 15,805 |
| 2024-05-22 | 11,989.00 | 12,410.00 | 11,857.00 | 12,336.50 | 12,336.50 | 9,987 |
| 2024-05-21 | 11,479.50 | 12,038.00 | 11,475.00 | 11,986.00 | 11,986.00 | 27,993 |
| 2024-05-20 | 11,284.00 | 11,526.00 | 11,133.00 | 11,489.50 | 11,489.50 | 18,554 |
| 2024-05-17 | 11,055.00 | 11,250.00 | 11,055.00 | 11,214.50 | 11,214.50 | 668 |
| 2024-05-16 | 10,950.00 | 11,180.00 | 10,941.50 | 11,061.50 | 11,061.50 | 13,484 |
| 2024-05-15 | 11,080.00 | 11,160.00 | 10,905.50 | 11,153.00 | 11,152.90 | 8,644 |
| 2024-05-14 | 11,154.50 | 11,154.50 | 10,960.00 | 11,094.50 | 11,094.40 | 9,163 |
| 2024-05-13 | 11,250.00 | 11,252.50 | 10,929.50 | 11,039.00 | 11,038.90 | 8,151 |
| 2024-05-10 | 11,400.00 | 11,700.00 | 11,118.50 | 11,198.50 | 11,198.40 | 5,090 |
| 2024-05-09 | 11,010.00 | 11,243.50 | 11,010.00 | 11,217.00 | 11,217.00 | 3,682 |
| 2024-05-08 | 11,292.00 | 11,292.00 | 10,925.00 | 10,965.50 | 10,965.50 | 10,586 |
| 2024-05-07 | 11,320.00 | 11,367.50 | 11,094.50 | 11,139.00 | 11,139.00 | 9,389 |
| 2024-05-06 | 11,200.00 | 11,393.50 | 11,200.00 | 11,283.50 | 11,283.50 | 8,703 |
| 2024-05-03 | 11,274.00 | 11,274.00 | 10,820.00 | 11,187.50 | 11,187.50 | 15,421 |
| 2024-05-02 | 11,052.00 | 11,300.00 | 10,898.50 | 11,274.00 | 11,274.00 | 4,416 |
| 2024-04-30 | 11,630.00 | 11,630.00 | 10,992.50 | 11,052.00 | 11,052.00 | 10,301 |
| 2024-04-29 | 11,051.50 | 11,373.00 | 11,051.50 | 11,322.50 | 11,322.50 | 5,965 |
| 2024-04-26 | 11,126.00 | 11,290.00 | 11,029.50 | 11,256.50 | 11,256.50 | 1,676 |
| 2024-04-25 | 10,700.00 | 11,194.50 | 10,700.00 | 11,169.50 | 11,169.50 | 4,741 |
| 2024-04-24 | 10,700.00 | 10,809.00 | 10,673.50 | 10,806.00 | 10,806.00 | 3,885 |
| 2024-04-23 | 10,736.00 | 10,753.50 | 10,603.50 | 10,688.00 | 10,688.00 | 9,277 |
| 2024-04-22 | 10,710.00 | 10,793.00 | 10,606.00 | 10,735.50 | 10,735.50 | 10,486 |
| 2024-04-19 | 10,528.00 | 10,720.00 | 10,528.00 | 10,689.50 | 10,689.50 | 18,142 |
| 2024-04-18 | 10,450.00 | 10,527.50 | 10,321.50 | 10,494.00 | 10,494.00 | 3,748 |
| 2024-04-17 | 10,600.00 | 10,646.00 | 10,340.00 | 10,429.00 | 10,429.00 | 17,953 |
| 2024-04-16 | 10,600.00 | 10,621.00 | 10,408.00 | 10,494.50 | 10,494.50 | 6,776 |
| 2024-04-15 | 10,500.00 | 10,718.00 | 10,370.00 | 10,600.00 | 10,600.00 | 10,405 |
| 2024-04-12 | 10,610.00 | 10,809.00 | 10,369.50 | 10,394.50 | 10,394.50 | 7,968 |
| 2024-04-11 | 10,613.00 | 10,627.50 | 10,460.00 | 10,582.50 | 10,582.50 | 142 |
| 2024-04-10 | 10,700.00 | 10,700.00 | 10,498.50 | 10,613.00 | 10,613.00 | 6,013 |
| 2024-04-09 | 10,420.00 | 10,589.00 | 10,371.00 | 10,561.50 | 10,561.50 | 6,075 |
| 2024-04-08 | 10,570.00 | 10,629.50 | 10,373.50 | 10,421.00 | 10,421.00 | 18,662 |
| 2024-04-05 | 10,630.00 | 10,642.50 | 10,370.00 | 10,584.00 | 10,584.00 | 13,129 |
| 2024-04-04 | 11,000.00 | 11,000.00 | 10,551.50 | 10,625.50 | 10,625.50 | 11,157 |
| 2024-04-03 | 10,600.00 | 10,933.50 | 10,600.00 | 10,755.50 | 10,755.50 | 7,157 |
| 2024-03-27 | 10,650.00 | 10,752.00 | 10,508.00 | 10,562.50 | 10,562.50 | 3,595 |
| 2024-03-26 | 10,505.00 | 10,736.00 | 10,505.00 | 10,651.50 | 10,651.50 | 4,238 |
| 2024-03-25 | 10,561.00 | 10,813.00 | 10,530.00 | 10,584.00 | 10,584.00 | 5,794 |
| 2024-03-22 | 10,680.00 | 10,705.50 | 10,530.00 | 10,576.50 | 10,576.50 | 16,085 |
| 2024-03-21 | 10,720.00 | 10,766.00 | 10,596.00 | 10,650.50 | 10,650.50 | 3,924 |
| 2024-03-20 | 10,500.00 | 10,663.50 | 10,500.00 | 10,610.50 | 10,610.50 | 6,825 |
| 2024-03-19 | 10,520.00 | 10,646.50 | 10,470.50 | 10,605.50 | 10,605.50 | 5,541 |
| 2024-03-18 | 10,450.00 | 10,520.00 | 10,371.00 | 10,456.00 | 10,456.00 | 4,910 |
| 2024-03-15 | 10,250.00 | 10,474.00 | 10,216.00 | 10,415.00 | 10,415.00 | 4,691 |
| 2024-03-14 | 10,346.00 | 10,346.00 | 10,086.50 | 10,299.50 | 10,299.50 | 10,063 |
| 2024-03-13 | 10,200.00 | 10,534.50 | 10,105.50 | 10,137.50 | 10,137.50 | 16,538 |
| 2024-03-12 | 9,740.00 | 10,453.00 | 9,729.50 | 10,203.00 | 10,203.00 | 23,341 |
| 2024-03-11 | 9,851.00 | 9,897.00 | 9,618.00 | 9,739.00 | 9,739.00 | 4,312 |
| 2024-03-08 | 9,897.00 | 9,897.00 | 9,500.00 | 9,753.00 | 9,753.00 | 5,238 |
| 2024-03-07 | 9,203.00 | 9,746.50 | 9,203.00 | 9,602.00 | 9,602.00 | 22,632 |
| 2024-03-06 | 9,795.00 | 9,934.50 | 9,208.00 | 9,517.50 | 9,517.50 | 14,048 |
| 2024-03-05 | 9,940.00 | 9,998.50 | 9,730.50 | 9,740.00 | 9,740.00 | 3,540 |
| 2024-03-04 | 10,405.00 | 10,435.00 | 9,736.00 | 9,938.00 | 9,938.00 | 22,778 |
| 2024-03-01 | 10,050.00 | 10,687.50 | 10,026.00 | 10,405.50 | 10,405.50 | 5,356 |
| 2024-02-29 | 10,173.00 | 10,499.00 | 9,821.00 | 10,154.50 | 10,154.50 | 5,544 |
| 2024-02-28 | 10,350.00 | 10,605.50 | 10,000.00 | 10,173.50 | 10,173.50 | 4,630 |
| 2024-02-27 | 10,562.00 | 10,626.00 | 10,202.00 | 10,298.00 | 10,298.00 | 3,873 |
| 2024-02-26 | 10,700.00 | 11,400.00 | 10,270.00 | 10,569.00 | 10,569.00 | 3,894 |
| 2024-02-23 | 10,702.00 | 10,777.50 | 10,392.50 | 10,735.50 | 10,735.50 | 7,864 |
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.