Chevron Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 9,234.00 | 9,520.00 | 9,230.00 | 9,445.50 | 9,445.50 | 3,145 |
| 2023-05-31 | 9,264.00 | 9,312.50 | 9,188.00 | 9,211.00 | 9,211.00 | 1,488 |
| 2023-05-30 | 9,460.00 | 9,460.00 | 9,253.00 | 9,333.00 | 9,333.00 | 10,944 |
| 2023-05-29 | 9,601.00 | 10,000.00 | 9,600.00 | 9,928.00 | 9,928.00 | 1,196 |
| 2023-05-24 | 9,748.00 | 9,792.00 | 9,615.00 | 9,657.50 | 9,657.50 | 2,695 |
| 2023-05-23 | 9,700.00 | 9,730.00 | 9,615.00 | 9,672.00 | 9,672.00 | 2,649 |
| 2023-05-22 | 9,550.00 | 9,550.00 | 9,368.00 | 9,403.50 | 9,403.50 | 2,500 |
| 2023-05-19 | 9,666.00 | 9,708.50 | 9,534.50 | 9,551.00 | 9,551.00 | 1,778 |
| 2023-05-18 | 9,230.00 | 9,554.50 | 9,190.00 | 9,518.00 | 9,518.00 | 3,372 |
| 2023-05-17 | 9,300.00 | 9,425.00 | 9,289.50 | 9,413.50 | 9,413.31 | 2,439 |
| 2023-05-16 | 9,300.00 | 9,328.50 | 9,150.00 | 9,274.50 | 9,274.31 | 2,705 |
| 2023-05-15 | 9,228.00 | 9,308.00 | 9,155.00 | 9,284.00 | 9,283.81 | 2,436 |
| 2023-05-12 | 8,900.00 | 9,200.00 | 8,900.00 | 9,146.00 | 9,145.82 | 2,302 |
| 2023-05-11 | 8,739.50 | 8,876.00 | 8,689.50 | 8,850.00 | 8,850.00 | 1,391 |
| 2023-05-10 | 9,200.00 | 9,200.00 | 8,765.00 | 8,850.00 | 8,850.00 | 4,083 |
| 2023-05-09 | 9,123.00 | 9,123.00 | 8,989.00 | 9,035.00 | 9,035.00 | 1,526 |
| 2023-05-08 | 9,250.00 | 9,250.00 | 9,101.00 | 9,129.50 | 9,129.50 | 2,228 |
| 2023-05-05 | 8,801.50 | 9,163.50 | 8,801.50 | 9,134.00 | 9,134.00 | 1,606 |
| 2023-05-04 | 8,800.00 | 8,920.00 | 8,719.50 | 8,794.50 | 8,794.50 | 2,126 |
| 2023-05-03 | 9,257.00 | 9,257.00 | 8,770.50 | 8,800.50 | 8,800.50 | 1,089 |
| 2023-05-02 | 9,979.00 | 9,979.00 | 9,050.00 | 9,214.50 | 9,214.50 | 2,627 |
| 2023-04-28 | 9,500.00 | 9,579.50 | 9,432.00 | 9,550.50 | 9,550.50 | 1,159 |
| 2023-04-27 | 9,768.50 | 9,768.50 | 9,476.50 | 9,529.50 | 9,529.50 | 2,501 |
| 2023-04-26 | 9,860.00 | 9,860.00 | 9,484.50 | 9,739.00 | 9,739.00 | 3,321 |
| 2023-04-25 | 9,998.50 | 10,212.50 | 9,817.50 | 9,852.50 | 9,852.50 | 8,299 |
| 2023-04-24 | 9,660.00 | 9,998.50 | 9,525.00 | 9,946.00 | 9,946.00 | 6,393 |
| 2023-04-21 | 9,207.00 | 9,658.50 | 9,195.00 | 9,627.00 | 9,627.00 | 2,031 |
| 2023-04-20 | 9,202.00 | 9,259.50 | 8,969.00 | 9,207.00 | 9,207.00 | 2,639 |
| 2023-04-19 | 9,073.50 | 9,265.50 | 9,028.00 | 9,195.50 | 9,195.50 | 2,348 |
| 2023-04-18 | 8,780.50 | 9,100.00 | 8,760.00 | 9,064.00 | 9,064.00 | 1,926 |
| 2023-04-17 | 8,708.00 | 8,799.00 | 8,670.00 | 8,755.00 | 8,755.00 | 1,755 |
| 2023-04-14 | 8,660.00 | 8,716.50 | 8,627.50 | 8,699.50 | 8,699.50 | 5,189 |
| 2023-04-13 | 8,482.50 | 8,677.50 | 8,482.50 | 8,647.50 | 8,647.50 | 5,788 |
| 2023-04-12 | 8,500.00 | 8,546.00 | 8,449.50 | 8,463.00 | 8,463.00 | 964 |
| 2023-04-11 | 8,500.00 | 8,557.50 | 8,426.00 | 8,448.50 | 8,448.50 | 1,273 |
| 2023-04-10 | 8,660.00 | 8,665.00 | 8,438.50 | 8,483.50 | 8,483.50 | 730 |
| 2023-04-05 | 8,611.00 | 8,674.00 | 8,593.50 | 8,664.50 | 8,664.50 | 1,473 |
| 2023-04-04 | 8,625.50 | 8,761.50 | 8,587.00 | 8,641.00 | 8,641.00 | 2,492 |
| 2023-04-03 | 8,610.00 | 8,738.50 | 8,610.00 | 8,625.50 | 8,625.50 | 5,821 |
| 2023-03-31 | 8,232.50 | 8,300.00 | 8,182.00 | 8,290.00 | 8,290.00 | 1,433 |
| 2023-03-30 | 7,981.50 | 8,198.50 | 7,981.50 | 8,183.50 | 8,183.50 | 1,250 |
| 2023-03-29 | 7,891.50 | 7,964.50 | 7,825.50 | 7,955.50 | 7,955.50 | 661 |
| 2023-03-28 | 7,721.00 | 7,846.00 | 7,721.00 | 7,792.50 | 7,792.50 | 1,418 |
| 2023-03-27 | 7,544.00 | 7,764.00 | 7,544.00 | 7,711.00 | 7,711.00 | 419 |
| 2023-03-23 | 7,849.00 | 7,876.50 | 7,485.00 | 7,543.00 | 7,543.00 | 636 |
| 2023-03-22 | 7,882.50 | 7,943.50 | 7,714.50 | 7,746.00 | 7,746.00 | 1,226 |
| 2023-03-21 | 7,935.00 | 7,980.00 | 7,838.50 | 7,959.00 | 7,959.00 | 1,575 |
| 2023-03-20 | 7,600.00 | 7,850.00 | 7,600.00 | 7,754.00 | 7,754.00 | 3,280 |
| 2023-03-17 | 7,750.00 | 7,791.50 | 7,593.00 | 7,631.00 | 7,631.00 | 1,449 |
| 2023-03-16 | 7,534.50 | 7,740.00 | 7,467.00 | 7,708.00 | 7,708.00 | 2,884 |
| 2023-03-15 | 7,827.00 | 7,833.00 | 7,523.50 | 7,594.00 | 7,594.00 | 10,540 |
| 2023-03-14 | 7,990.00 | 8,030.00 | 7,701.00 | 7,915.00 | 7,915.00 | 1,684 |
| 2023-03-13 | 7,861.50 | 7,931.50 | 7,708.50 | 7,873.50 | 7,873.50 | 1,793 |
| 2023-03-10 | 7,700.00 | 8,035.00 | 7,700.00 | 7,842.00 | 7,842.00 | 4,761 |
| 2023-03-09 | 7,741.50 | 7,939.50 | 7,741.50 | 7,785.00 | 7,785.00 | 3,138 |
| 2023-03-08 | 7,700.00 | 7,743.00 | 7,602.00 | 7,673.00 | 7,673.00 | 1,429 |
| 2023-03-07 | 7,768.00 | 7,800.00 | 7,641.00 | 7,686.00 | 7,686.00 | 6,265 |
| 2023-03-06 | 7,794.00 | 7,794.00 | 7,641.00 | 7,770.00 | 7,770.00 | 6,205 |
| 2023-03-03 | 7,591.50 | 7,700.00 | 7,473.00 | 7,690.50 | 7,690.50 | 2,948 |
| 2023-03-02 | 7,500.00 | 7,619.00 | 7,457.00 | 7,593.00 | 7,593.00 | 833 |
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.