Chevron Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 7,373.50 | 7,495.00 | 7,357.00 | 7,483.00 | 7,483.00 | 811 |
| 2023-02-28 | 7,440.00 | 7,581.50 | 7,346.50 | 7,370.00 | 7,370.00 | 1,041 |
| 2023-02-27 | 7,500.00 | 7,528.50 | 7,416.00 | 7,420.50 | 7,420.50 | 1,039 |
| 2023-02-24 | 7,321.00 | 7,476.50 | 7,321.00 | 7,437.00 | 7,437.00 | 1,083 |
| 2023-02-23 | 7,400.00 | 7,533.00 | 7,386.50 | 7,428.00 | 7,428.00 | 1,837 |
| 2023-02-22 | 7,525.00 | 7,530.00 | 7,351.50 | 7,384.50 | 7,384.50 | 1,349 |
| 2023-02-17 | 7,707.00 | 7,915.00 | 7,385.00 | 7,529.50 | 7,529.50 | 1,729 |
| 2023-02-16 | 7,815.50 | 7,910.00 | 7,725.00 | 7,732.00 | 7,732.00 | 1,204 |
| 2023-02-15 | 7,920.00 | 7,920.00 | 7,735.00 | 7,778.00 | 7,778.00 | 1,654 |
| 2023-02-14 | 7,900.00 | 8,048.00 | 7,895.00 | 7,989.00 | 7,988.81 | 8,930 |
| 2023-02-13 | 8,112.00 | 8,112.00 | 7,822.50 | 7,900.00 | 7,899.81 | 1,412 |
| 2023-02-10 | 7,890.00 | 8,002.50 | 7,843.00 | 7,983.00 | 7,982.81 | 8,243 |
| 2023-02-09 | 7,800.00 | 7,898.50 | 7,741.50 | 7,821.00 | 7,820.82 | 922 |
| 2023-02-08 | 8,000.00 | 8,100.00 | 7,744.00 | 7,775.00 | 7,775.00 | 14,346 |
| 2023-02-07 | 7,898.50 | 7,943.50 | 7,806.50 | 7,927.50 | 7,927.50 | 2,023 |
| 2023-02-06 | 7,770.00 | 7,861.50 | 7,635.50 | 7,754.00 | 7,754.00 | 989 |
| 2023-02-03 | 7,916.50 | 7,916.50 | 7,690.00 | 7,750.00 | 7,750.00 | 15,298 |
| 2023-02-02 | 7,870.00 | 7,893.00 | 7,647.00 | 7,690.00 | 7,690.00 | 2,007 |
| 2023-02-01 | 8,110.00 | 8,110.00 | 7,780.00 | 7,873.50 | 7,873.50 | 1,031 |
| 2023-01-31 | 8,000.00 | 8,119.50 | 7,901.50 | 8,020.00 | 8,020.00 | 6,544 |
| 2023-01-30 | 8,341.00 | 8,341.00 | 8,019.00 | 8,019.00 | 8,019.00 | 4,669 |
| 2023-01-27 | 8,664.00 | 8,689.50 | 8,220.50 | 8,350.50 | 8,350.50 | 3,085 |
| 2023-01-26 | 8,434.50 | 8,750.00 | 8,410.00 | 8,652.50 | 8,652.50 | 2,156 |
| 2023-01-25 | 8,190.00 | 8,307.50 | 8,005.00 | 8,190.00 | 8,190.00 | 1,403 |
| 2023-01-24 | 8,250.00 | 8,313.00 | 8,060.00 | 8,166.50 | 8,166.50 | 6,967 |
| 2023-01-23 | 8,200.00 | 8,329.50 | 8,175.00 | 8,220.00 | 8,220.00 | 1,215 |
| 2023-01-20 | 8,020.00 | 8,200.00 | 8,010.00 | 8,184.50 | 8,184.50 | 1,295 |
| 2023-01-19 | 7,995.00 | 8,043.00 | 7,622.50 | 8,030.00 | 8,030.00 | 1,944 |
| 2023-01-18 | 8,380.00 | 8,380.00 | 7,712.00 | 7,813.50 | 7,813.50 | 1,161 |
| 2023-01-17 | 8,030.00 | 8,194.50 | 7,937.50 | 8,130.00 | 8,130.00 | 18,997 |
| 2023-01-16 | 7,850.00 | 8,080.00 | 7,687.50 | 7,730.00 | 7,730.00 | 864 |
| 2023-01-13 | 7,699.00 | 7,768.50 | 7,640.00 | 7,767.00 | 7,767.00 | 5,799 |
| 2023-01-12 | 7,380.00 | 7,651.00 | 7,380.00 | 7,641.00 | 7,641.00 | 2,293 |
| 2023-01-11 | 7,391.50 | 7,406.50 | 7,250.00 | 7,344.00 | 7,344.00 | 1,131 |
| 2023-01-10 | 7,550.00 | 7,550.00 | 7,258.00 | 7,325.00 | 7,325.00 | 3,387 |
| 2023-01-09 | 7,576.00 | 7,630.00 | 7,300.00 | 7,300.50 | 7,300.50 | 5,603 |
| 2023-01-06 | 7,575.00 | 7,645.00 | 7,456.00 | 7,520.00 | 7,520.00 | 998 |
| 2023-01-05 | 7,475.00 | 7,513.00 | 7,236.00 | 7,470.00 | 7,470.00 | 905 |
| 2023-01-04 | 7,660.00 | 7,660.00 | 7,273.50 | 7,330.00 | 7,330.00 | 14,808 |
| 2023-01-03 | 7,890.00 | 7,890.00 | 7,372.50 | 7,417.50 | 7,417.50 | 2,601 |
| 2023-01-02 | 7,835.00 | 8,000.00 | 7,500.00 | 7,980.00 | 7,980.00 | 501 |
| 2022-12-30 | 7,898.00 | 7,900.00 | 7,355.50 | 7,636.50 | 7,636.50 | 1,546 |
| 2022-12-29 | 7,899.00 | 7,899.00 | 7,500.00 | 7,643.50 | 7,643.50 | 1,490 |
| 2022-12-28 | 7,671.00 | 7,800.00 | 7,586.00 | 7,673.00 | 7,673.00 | 3,316 |
| 2022-12-27 | 7,670.00 | 7,670.00 | 7,504.50 | 7,591.00 | 7,591.00 | 5,598 |
| 2022-12-26 | 7,500.00 | 7,683.00 | 7,110.00 | 7,400.00 | 7,400.00 | 261 |
| 2022-12-23 | 7,170.00 | 7,474.50 | 7,170.00 | 7,400.00 | 7,400.00 | 1,223 |
| 2022-12-22 | 7,300.00 | 7,391.00 | 7,061.00 | 7,162.50 | 7,162.50 | 854 |
| 2022-12-21 | 7,177.50 | 7,376.50 | 7,177.50 | 7,310.50 | 7,310.50 | 1,870 |
| 2022-12-20 | 6,903.00 | 7,298.50 | 6,903.00 | 7,100.00 | 7,100.00 | 139 |
| 2022-12-19 | 7,104.50 | 7,126.00 | 7,000.50 | 7,011.00 | 7,011.00 | 2,869 |
| 2022-12-16 | 7,150.00 | 7,150.00 | 6,921.00 | 7,023.00 | 7,023.00 | 1,356 |
| 2022-12-15 | 7,120.00 | 7,148.00 | 7,005.00 | 7,126.50 | 7,126.50 | 1,332 |
| 2022-12-14 | 7,270.00 | 7,301.50 | 7,122.50 | 7,150.00 | 7,150.00 | 2,126 |
| 2022-12-13 | 7,297.50 | 7,297.50 | 7,083.50 | 7,220.00 | 7,220.00 | 1,234 |
| 2022-12-12 | 7,250.00 | 7,250.00 | 7,035.00 | 7,066.50 | 7,066.50 | 1,642 |
| 2022-12-07 | 7,410.00 | 7,509.50 | 7,246.50 | 7,315.00 | 7,315.00 | 1,224 |
| 2022-12-06 | 7,400.00 | 7,517.00 | 7,263.00 | 7,354.50 | 7,354.50 | 6,367 |
| 2022-12-05 | 7,455.00 | 7,537.50 | 7,239.50 | 7,277.00 | 7,277.00 | 2,844 |
| 2022-12-02 | 7,427.00 | 7,469.00 | 7,317.50 | 7,395.00 | 7,395.00 | 1,112 |
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.