Chevron Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 15,900.00 | 16,066.00 | 15,768.00 | 16,065.00 | 16,065.00 | 16,031 |
| 2023-08-28 | 15,476.00 | 15,778.00 | 15,476.00 | 15,765.00 | 15,765.00 | 1,912 |
| 2023-08-25 | 15,072.00 | 15,380.00 | 15,072.00 | 15,361.00 | 15,361.00 | 3,746 |
| 2023-08-24 | 14,900.00 | 15,125.00 | 14,722.00 | 14,937.00 | 14,937.00 | 1,265 |
| 2023-08-23 | 14,776.00 | 14,910.50 | 14,684.00 | 14,865.00 | 14,865.00 | 1,793 |
| 2023-08-22 | 15,000.00 | 15,028.00 | 14,799.50 | 14,842.50 | 14,842.50 | 3,920 |
| 2023-08-18 | 14,910.00 | 15,016.50 | 14,787.00 | 15,004.00 | 15,004.00 | 6,184 |
| 2023-08-17 | 14,455.50 | 15,020.00 | 14,455.50 | 14,897.00 | 14,897.00 | 1,602 |
| 2023-08-16 | 14,600.00 | 14,600.00 | 14,220.00 | 14,325.00 | 14,325.00 | 3,332 |
| 2023-08-15 | 13,400.00 | 14,041.50 | 13,310.00 | 14,038.50 | 14,038.50 | 2,136 |
| 2023-08-14 | 12,570.00 | 13,467.00 | 12,570.00 | 13,427.50 | 13,427.50 | 3,096 |
| 2023-08-11 | 12,228.00 | 12,545.00 | 12,100.00 | 12,370.00 | 12,370.00 | 3,874 |
| 2023-08-10 | 11,870.00 | 12,120.00 | 11,870.00 | 12,041.00 | 12,041.00 | 10,797 |
| 2023-08-09 | 11,972.00 | 12,096.00 | 11,796.00 | 11,837.00 | 11,837.00 | 2,397 |
| 2023-08-08 | 11,898.00 | 12,067.50 | 11,793.00 | 11,933.50 | 11,933.50 | 2,589 |
| 2023-08-07 | 11,664.00 | 12,000.00 | 11,664.00 | 11,989.00 | 11,989.00 | 2,367 |
| 2023-08-04 | 11,827.50 | 11,911.00 | 11,664.00 | 11,715.00 | 11,715.00 | 2,537 |
| 2023-08-03 | 11,348.50 | 11,666.00 | 11,343.50 | 11,526.50 | 11,526.50 | 1,483 |
| 2023-08-02 | 11,357.00 | 11,362.00 | 11,156.00 | 11,348.50 | 11,348.50 | 1,721 |
| 2023-08-01 | 11,300.00 | 11,420.00 | 11,199.00 | 11,393.00 | 11,393.00 | 1,373 |
| 2023-07-31 | 11,000.00 | 11,316.00 | 11,000.00 | 11,291.50 | 11,291.50 | 4,842 |
| 2023-07-28 | 11,150.00 | 11,150.00 | 10,748.00 | 10,859.50 | 10,859.50 | 2,007 |
| 2023-07-27 | 10,900.00 | 11,080.00 | 10,831.00 | 10,837.50 | 10,837.50 | 1,931 |
| 2023-07-26 | 10,900.00 | 11,052.00 | 10,860.00 | 10,937.00 | 10,937.00 | 2,005 |
| 2023-07-25 | 10,838.00 | 11,055.50 | 10,780.00 | 11,027.50 | 11,027.50 | 2,422 |
| 2023-07-24 | 10,815.00 | 10,935.00 | 10,755.00 | 10,850.50 | 10,850.50 | 7,148 |
| 2023-07-21 | 10,500.00 | 10,595.00 | 10,366.00 | 10,579.00 | 10,579.00 | 1,684 |
| 2023-07-20 | 10,300.00 | 10,415.00 | 10,300.00 | 10,353.00 | 10,353.00 | 1,150 |
| 2023-07-19 | 10,232.00 | 10,277.00 | 10,170.50 | 10,220.00 | 10,220.00 | 926 |
| 2023-07-18 | 10,255.00 | 10,390.50 | 10,124.00 | 10,151.00 | 10,151.00 | 1,594 |
| 2023-07-17 | 10,500.00 | 10,500.00 | 10,188.50 | 10,245.50 | 10,245.50 | 2,392 |
| 2023-07-14 | 10,323.00 | 10,425.00 | 10,201.00 | 10,369.00 | 10,369.00 | 2,754 |
| 2023-07-13 | 10,404.00 | 10,430.00 | 10,250.00 | 10,376.00 | 10,376.00 | 17,425 |
| 2023-07-12 | 10,266.00 | 10,300.00 | 10,201.00 | 10,290.50 | 10,290.50 | 7,014 |
| 2023-07-11 | 10,200.00 | 10,200.00 | 9,998.00 | 10,181.00 | 10,181.00 | 1,299 |
| 2023-07-10 | 10,000.00 | 10,104.00 | 9,933.50 | 9,979.50 | 9,979.50 | 1,045 |
| 2023-07-07 | 9,900.00 | 10,049.50 | 9,880.50 | 9,989.00 | 9,989.00 | 1,370 |
| 2023-07-06 | 10,000.00 | 10,000.00 | 9,770.00 | 9,861.50 | 9,861.50 | 1,412 |
| 2023-07-05 | 10,350.00 | 10,350.00 | 9,885.00 | 9,970.50 | 9,970.50 | 1,335 |
| 2023-07-04 | 10,250.00 | 10,403.50 | 10,005.00 | 10,319.00 | 10,319.00 | 549 |
| 2023-07-03 | 10,115.00 | 10,190.00 | 9,945.00 | 10,188.00 | 10,188.00 | 986 |
| 2023-06-30 | 9,971.00 | 10,117.50 | 9,922.00 | 10,085.50 | 10,085.50 | 2,105 |
| 2023-06-29 | 9,768.00 | 9,899.00 | 9,768.00 | 9,864.00 | 9,864.00 | 884 |
| 2023-06-28 | 9,886.00 | 9,886.00 | 9,729.50 | 9,739.00 | 9,739.00 | 1,721 |
| 2023-06-27 | 9,887.00 | 9,887.00 | 9,769.50 | 9,801.50 | 9,801.50 | 1,067 |
| 2023-06-26 | 9,970.00 | 9,970.00 | 9,758.50 | 9,845.50 | 9,845.50 | 3,602 |
| 2023-06-23 | 9,948.00 | 9,948.00 | 9,660.50 | 9,825.00 | 9,825.00 | 2,620 |
| 2023-06-22 | 9,893.00 | 9,893.00 | 9,648.50 | 9,745.00 | 9,745.00 | 2,821 |
| 2023-06-21 | 9,810.00 | 9,846.00 | 9,690.00 | 9,824.00 | 9,824.00 | 3,164 |
| 2023-06-16 | 10,120.00 | 10,120.00 | 9,948.50 | 9,985.00 | 9,985.00 | 3,417 |
| 2023-06-15 | 10,046.50 | 10,060.00 | 9,986.50 | 10,019.50 | 10,019.50 | 2,420 |
| 2023-06-14 | 10,110.00 | 10,110.00 | 9,790.00 | 9,808.50 | 9,808.50 | 3,650 |
| 2023-06-13 | 9,930.00 | 10,079.00 | 9,900.00 | 9,904.00 | 9,904.00 | 12,284 |
| 2023-06-12 | 9,930.00 | 9,930.00 | 9,785.00 | 9,846.50 | 9,846.50 | 12,281 |
| 2023-06-09 | 9,843.50 | 10,045.00 | 9,843.50 | 9,942.00 | 9,942.00 | 2,291 |
| 2023-06-08 | 9,870.00 | 10,000.00 | 9,777.00 | 9,916.50 | 9,916.50 | 1,160 |
| 2023-06-07 | 9,679.00 | 9,949.00 | 9,679.00 | 9,862.00 | 9,862.00 | 3,135 |
| 2023-06-06 | 9,637.00 | 9,649.50 | 9,519.50 | 9,632.50 | 9,632.50 | 7,077 |
| 2023-06-05 | 9,857.50 | 9,857.50 | 9,628.50 | 9,648.50 | 9,648.50 | 3,206 |
| 2023-06-02 | 9,544.50 | 9,721.50 | 9,535.00 | 9,683.00 | 9,683.00 | 3,749 |
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.