Chevron Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 17,350.00 | 17,967.50 | 16,602.00 | 17,283.50 | 17,283.50 | 4,980 |
| 2023-11-23 | 16,702.00 | 17,476.00 | 16,701.00 | 17,287.00 | 17,287.00 | 2,365 |
| 2023-11-22 | 16,049.00 | 17,460.00 | 15,300.00 | 16,700.00 | 16,700.00 | 3,574 |
| 2023-11-21 | 17,998.50 | 17,999.00 | 15,200.50 | 16,042.50 | 16,042.50 | 4,278 |
| 2023-11-17 | 15,500.00 | 16,490.00 | 15,294.00 | 16,162.50 | 16,162.50 | 9,762 |
| 2023-11-16 | 15,990.00 | 16,594.50 | 15,180.00 | 15,343.50 | 15,343.50 | 6,400 |
| 2023-11-15 | 16,100.00 | 16,180.00 | 15,840.00 | 15,987.50 | 15,987.31 | 5,430 |
| 2023-11-14 | 16,000.00 | 16,398.50 | 15,750.00 | 15,889.00 | 15,888.81 | 5,327 |
| 2023-11-13 | 15,850.00 | 16,488.50 | 15,702.00 | 15,814.50 | 15,814.31 | 4,205 |
| 2023-11-10 | 15,424.00 | 16,550.00 | 15,424.00 | 15,646.00 | 15,645.82 | 9,526 |
| 2023-11-09 | 15,250.00 | 15,699.50 | 14,953.00 | 15,422.50 | 15,422.50 | 4,480 |
| 2023-11-08 | 15,588.00 | 15,900.00 | 14,969.50 | 15,015.50 | 15,015.50 | 4,556 |
| 2023-11-07 | 16,400.00 | 16,699.00 | 15,279.50 | 15,478.00 | 15,478.00 | 4,635 |
| 2023-11-06 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2023-11-03 | 16,500.00 | 16,500.00 | 15,724.50 | 16,000.00 | 16,000.00 | 3,881 |
| 2023-11-02 | 15,900.00 | 16,527.50 | 15,897.00 | 16,416.50 | 16,416.50 | 5,068 |
| 2023-11-01 | 16,518.50 | 16,518.50 | 15,501.00 | 15,863.50 | 15,863.50 | 7,123 |
| 2023-10-31 | 15,989.50 | 16,524.00 | 15,349.50 | 16,028.00 | 16,028.00 | 24 |
| 2023-10-30 | 15,800.00 | 15,973.50 | 15,189.00 | 15,497.00 | 15,497.00 | 7,830 |
| 2023-10-27 | 16,500.00 | 16,500.00 | 15,422.00 | 15,691.50 | 15,691.50 | 4,343 |
| 2023-10-26 | 16,834.00 | 17,634.00 | 16,162.00 | 17,029.00 | 17,029.00 | 3,116 |
| 2023-10-25 | 17,428.50 | 17,799.00 | 15,941.00 | 16,703.50 | 16,703.50 | 4,771 |
| 2023-10-24 | 18,741.00 | 19,400.00 | 16,702.00 | 17,255.00 | 17,255.00 | 8,770 |
| 2023-10-23 | 21,040.00 | 21,040.00 | 17,800.00 | 18,213.00 | 18,213.00 | 6,030 |
| 2023-10-20 | 20,600.00 | 22,337.00 | 20,290.00 | 21,064.50 | 21,064.50 | 57,682 |
| 2023-10-19 | 20,500.00 | 20,599.00 | 19,778.50 | 20,086.00 | 20,086.00 | 8,762 |
| 2023-10-18 | 20,249.50 | 20,934.50 | 19,993.50 | 20,058.50 | 20,058.50 | 8,762 |
| 2023-10-17 | 20,500.00 | 21,000.00 | 19,500.00 | 20,140.50 | 20,140.50 | 14,238 |
| 2023-10-12 | 18,695.00 | 21,479.50 | 18,600.00 | 20,437.00 | 20,437.00 | 3,391 |
| 2023-10-11 | 19,841.50 | 19,841.50 | 18,100.00 | 18,625.50 | 18,625.50 | 10,171 |
| 2023-10-10 | 18,500.00 | 20,520.00 | 18,500.00 | 19,988.00 | 19,988.00 | 5,519 |
| 2023-10-09 | 18,245.00 | 18,792.00 | 18,078.00 | 18,324.00 | 18,324.00 | 18,407 |
| 2023-10-06 | 19,690.00 | 20,600.00 | 17,462.00 | 17,544.00 | 17,544.00 | 10,124 |
| 2023-10-05 | 18,792.00 | 20,000.00 | 18,381.00 | 19,702.00 | 19,702.00 | 1,650 |
| 2023-10-04 | 17,792.00 | 18,498.00 | 17,506.00 | 18,381.00 | 18,381.00 | 3,889 |
| 2023-10-03 | 17,349.50 | 18,140.00 | 17,200.00 | 18,003.50 | 18,003.50 | 4,818 |
| 2023-10-02 | 17,330.00 | 17,423.00 | 17,138.00 | 17,249.00 | 17,249.00 | 8,460 |
| 2023-09-29 | 17,500.00 | 17,624.50 | 16,979.00 | 17,364.00 | 17,364.00 | 7,422 |
| 2023-09-28 | 17,165.00 | 17,500.00 | 16,971.50 | 17,484.50 | 17,484.50 | 41,402 |
| 2023-09-27 | 16,300.00 | 16,924.00 | 16,300.00 | 16,888.00 | 16,888.00 | 5,072 |
| 2023-09-26 | 15,950.00 | 16,356.00 | 15,950.00 | 16,215.00 | 16,215.00 | 4,869 |
| 2023-09-25 | 15,660.00 | 16,051.50 | 15,646.00 | 16,028.00 | 16,028.00 | 4,717 |
| 2023-09-22 | 15,460.00 | 15,753.00 | 15,460.00 | 15,672.50 | 15,672.50 | 3,239 |
| 2023-09-21 | 15,373.00 | 15,744.00 | 15,373.00 | 15,461.50 | 15,461.50 | 2,330 |
| 2023-09-20 | 15,400.00 | 15,590.00 | 15,400.00 | 15,467.00 | 15,467.00 | 1,363 |
| 2023-09-19 | 15,342.00 | 15,486.50 | 15,297.00 | 15,411.00 | 15,411.00 | 1,530 |
| 2023-09-18 | 15,489.00 | 15,491.00 | 15,287.00 | 15,342.50 | 15,342.50 | 19,630 |
| 2023-09-15 | 15,749.00 | 15,749.00 | 15,348.00 | 15,427.50 | 15,427.50 | 2,090 |
| 2023-09-14 | 15,500.00 | 15,650.50 | 15,438.50 | 15,509.00 | 15,509.00 | 1,857 |
| 2023-09-13 | 15,500.00 | 15,566.50 | 15,300.00 | 15,395.00 | 15,395.00 | 2,348 |
| 2023-09-12 | 15,228.00 | 15,599.00 | 15,200.00 | 15,444.50 | 15,444.50 | 1,812 |
| 2023-09-11 | 15,476.00 | 15,476.00 | 14,940.00 | 15,047.50 | 15,047.50 | 2,650 |
| 2023-09-08 | 15,396.00 | 15,636.00 | 15,361.50 | 15,430.00 | 15,430.00 | 1,146 |
| 2023-09-07 | 16,040.00 | 16,052.00 | 15,380.00 | 15,396.00 | 15,396.00 | 5,024 |
| 2023-09-06 | 15,830.00 | 16,040.00 | 15,788.50 | 15,854.00 | 15,854.00 | 3,331 |
| 2023-09-05 | 16,060.00 | 16,060.00 | 15,504.00 | 15,827.00 | 15,827.00 | 3,401 |
| 2023-09-04 | 15,775.00 | 16,477.50 | 15,221.00 | 15,955.50 | 15,955.50 | 1,026 |
| 2023-09-01 | 15,750.50 | 16,074.50 | 15,644.00 | 15,775.00 | 15,775.00 | 4,800 |
| 2023-08-31 | 16,150.00 | 16,216.50 | 15,592.00 | 15,667.50 | 15,667.50 | 3,169 |
| 2023-08-30 | 16,050.00 | 16,315.00 | 15,756.00 | 16,012.50 | 16,012.50 | 8,503 |
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.