Chevron Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 10,852.50 | 11,153.00 | 10,473.50 | 10,705.50 | 10,705.50 | 2,751 |
| 2024-02-21 | 10,950.00 | 11,400.00 | 10,714.50 | 10,828.00 | 10,828.00 | 5,680 |
| 2024-02-20 | 10,834.00 | 11,350.00 | 10,762.50 | 10,908.50 | 10,908.50 | 8,075 |
| 2024-02-19 | 11,000.00 | 11,300.00 | 10,353.00 | 10,834.00 | 10,834.00 | 2,574 |
| 2024-02-16 | 11,228.00 | 11,400.00 | 10,600.00 | 10,831.50 | 10,831.50 | 15,486 |
| 2024-02-15 | 11,001.00 | 11,438.00 | 11,000.00 | 11,202.50 | 11,202.50 | 4,448 |
| 2024-02-14 | 11,700.00 | 11,723.00 | 11,002.00 | 11,104.00 | 11,103.90 | 4,297 |
| 2024-02-09 | 12,350.00 | 12,350.00 | 11,599.00 | 11,659.50 | 11,659.39 | 4,821 |
| 2024-02-08 | 11,980.00 | 12,307.00 | 11,875.50 | 11,958.50 | 11,958.50 | 8,571 |
| 2024-02-07 | 11,951.00 | 12,500.00 | 11,950.00 | 11,980.50 | 11,980.50 | 16,161 |
| 2024-02-06 | 12,340.00 | 12,340.00 | 11,890.00 | 11,980.50 | 11,980.50 | 14,157 |
| 2024-02-05 | 12,500.00 | 12,699.00 | 12,100.00 | 12,339.50 | 12,339.50 | 5,777 |
| 2024-02-02 | 11,920.00 | 12,507.00 | 11,896.50 | 12,254.00 | 12,254.00 | 13,625 |
| 2024-02-01 | 11,650.00 | 11,940.50 | 11,435.00 | 11,896.50 | 11,896.50 | 3,448 |
| 2024-01-31 | 11,930.00 | 12,137.50 | 11,400.00 | 11,557.50 | 11,557.50 | 6,762 |
| 2024-01-30 | 11,500.00 | 11,998.50 | 11,500.00 | 11,921.00 | 11,921.00 | 6,405 |
| 2024-01-29 | 11,600.00 | 11,844.50 | 11,469.00 | 11,742.50 | 11,742.50 | 6,636 |
| 2024-01-26 | 11,925.00 | 12,276.50 | 11,400.00 | 11,571.50 | 11,571.50 | 7,979 |
| 2024-01-25 | 11,699.00 | 12,523.00 | 11,699.00 | 11,781.00 | 11,781.00 | 7,312 |
| 2024-01-24 | 10,953.00 | 11,990.00 | 10,953.00 | 11,788.00 | 11,788.00 | 4,684 |
| 2024-01-23 | 23,287.00 | 23,510.00 | 22,807.00 | 22,863.50 | 22,863.50 | 3,959 |
| 2024-01-22 | 23,600.00 | 24,380.00 | 23,000.00 | 23,285.00 | 23,285.00 | 6,228 |
| 2024-01-19 | 23,000.00 | 23,567.50 | 22,500.00 | 23,272.50 | 23,272.50 | 5,003 |
| 2024-01-18 | 22,728.00 | 23,499.50 | 22,595.00 | 22,742.00 | 22,742.00 | 4,811 |
| 2024-01-17 | 21,853.00 | 23,154.00 | 21,203.50 | 22,727.00 | 22,727.00 | 8,049 |
| 2024-01-16 | 21,619.00 | 22,138.50 | 21,153.00 | 21,866.00 | 21,866.00 | 3,848 |
| 2024-01-15 | 21,180.00 | 21,947.50 | 20,900.00 | 21,656.50 | 21,656.50 | 1,470 |
| 2024-01-12 | 21,051.00 | 21,950.00 | 20,500.00 | 20,848.00 | 20,848.00 | 2,723 |
| 2024-01-11 | 21,600.00 | 22,400.00 | 20,700.00 | 20,825.00 | 20,825.00 | 3,612 |
| 2024-01-10 | 21,800.00 | 22,400.00 | 21,100.00 | 21,460.00 | 21,460.00 | 6,086 |
| 2024-01-09 | 22,320.00 | 23,250.00 | 21,765.00 | 21,887.50 | 21,887.50 | 6,824 |
| 2024-01-08 | 21,400.00 | 22,368.50 | 20,000.00 | 22,310.50 | 22,310.50 | 19,414 |
| 2024-01-05 | 20,587.00 | 21,441.50 | 20,586.00 | 21,406.00 | 21,406.00 | 6,267 |
| 2024-01-04 | 20,053.00 | 20,652.00 | 19,836.00 | 20,457.50 | 20,457.50 | 4,860 |
| 2024-01-03 | 18,850.00 | 20,085.00 | 18,100.00 | 20,053.00 | 20,053.00 | 4,128 |
| 2024-01-02 | 18,498.00 | 18,950.00 | 18,148.00 | 18,746.00 | 18,746.00 | 10,103 |
| 2023-12-29 | 17,750.00 | 18,489.00 | 17,325.50 | 18,200.00 | 18,200.00 | 2,398 |
| 2023-12-28 | 16,610.00 | 17,898.50 | 16,152.00 | 17,624.00 | 17,624.00 | 4,166 |
| 2023-12-27 | 16,800.00 | 17,385.00 | 16,555.00 | 16,614.50 | 16,614.50 | 13,084 |
| 2023-12-26 | 18,000.00 | 18,000.00 | 16,891.00 | 17,029.00 | 17,029.00 | 4,584 |
| 2023-12-22 | 18,000.00 | 18,216.00 | 17,600.00 | 17,827.00 | 17,827.00 | 1,766 |
| 2023-12-21 | 17,500.00 | 17,888.00 | 16,800.50 | 17,744.00 | 17,744.00 | 2,975 |
| 2023-12-20 | 18,000.00 | 18,979.50 | 17,781.00 | 17,801.00 | 17,801.00 | 4,650 |
| 2023-12-19 | 17,980.00 | 18,351.50 | 17,700.00 | 18,003.00 | 18,003.00 | 6,636 |
| 2023-12-18 | 18,500.00 | 19,040.00 | 17,616.00 | 17,713.50 | 17,713.50 | 8,916 |
| 2023-12-15 | 19,200.00 | 19,640.00 | 18,265.00 | 18,486.00 | 18,486.00 | 9,137 |
| 2023-12-14 | 18,600.00 | 19,200.00 | 17,665.00 | 19,002.50 | 19,002.50 | 20,838 |
| 2023-12-13 | 18,600.00 | 20,200.00 | 16,862.50 | 18,083.50 | 18,083.50 | 5,056 |
| 2023-12-12 | 18,300.00 | 18,797.50 | 17,954.00 | 18,457.00 | 18,457.00 | 6,733 |
| 2023-12-11 | 18,000.00 | 19,122.00 | 17,505.50 | 18,107.50 | 18,107.50 | 8,532 |
| 2023-12-07 | 16,925.00 | 17,890.00 | 16,675.00 | 17,612.00 | 17,612.00 | 11,398 |
| 2023-12-06 | 16,789.00 | 16,800.00 | 15,680.00 | 16,776.50 | 16,776.50 | 5,712 |
| 2023-12-05 | 16,000.00 | 16,450.00 | 15,700.50 | 16,276.50 | 16,276.50 | 14,295 |
| 2023-12-04 | 16,800.00 | 16,800.00 | 15,712.00 | 15,952.00 | 15,952.00 | 6,691 |
| 2023-12-01 | 15,100.00 | 16,684.00 | 15,060.00 | 16,451.50 | 16,451.50 | 4,686 |
| 2023-11-30 | 14,916.00 | 15,489.00 | 14,588.00 | 15,038.00 | 15,038.00 | 2,889 |
| 2023-11-29 | 15,125.00 | 16,155.00 | 14,850.00 | 14,916.00 | 14,916.00 | 3,417 |
| 2023-11-28 | 15,780.00 | 15,848.00 | 14,406.00 | 15,535.00 | 15,535.00 | 6,927 |
| 2023-11-27 | 17,290.00 | 17,290.00 | 14,665.00 | 15,850.50 | 15,850.50 | 9,758 |
| 2023-11-24 | 17,350.00 | 17,967.50 | 16,602.00 | 17,283.50 | 17,283.50 | 4,980 |
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.