Chevron Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 7,427.00 | 7,469.00 | 7,317.50 | 7,395.00 | 7,395.00 | 1,112 |
| 2022-12-01 | 7,251.50 | 7,511.00 | 7,251.50 | 7,395.00 | 7,395.00 | 929 |
| 2022-11-30 | 7,282.00 | 7,450.00 | 7,257.50 | 7,352.00 | 7,352.00 | 493 |
| 2022-11-29 | 7,300.00 | 7,451.00 | 7,201.50 | 7,281.00 | 7,281.00 | 953 |
| 2022-11-28 | 7,565.00 | 7,565.00 | 7,211.00 | 7,212.00 | 7,212.00 | 5,196 |
| 2022-11-25 | 7,502.00 | 7,657.00 | 7,500.00 | 7,565.00 | 7,565.00 | 2,162 |
| 2022-11-24 | 7,515.00 | 7,830.00 | 7,420.00 | 7,785.00 | 7,785.00 | 178 |
| 2022-11-23 | 7,750.00 | 8,111.00 | 7,496.00 | 7,521.00 | 7,521.00 | 2,428 |
| 2022-11-22 | 7,610.00 | 7,747.50 | 7,548.00 | 7,738.00 | 7,738.00 | 1,191 |
| 2022-11-18 | 7,620.50 | 7,708.50 | 7,481.00 | 7,631.50 | 7,631.50 | 698 |
| 2022-11-17 | 7,400.00 | 7,678.50 | 7,363.50 | 7,678.50 | 7,678.50 | 1,857 |
| 2022-11-16 | 7,517.00 | 7,593.00 | 7,420.50 | 7,485.00 | 7,484.82 | 1,376 |
| 2022-11-15 | 7,254.00 | 7,500.00 | 7,250.00 | 7,490.00 | 7,489.82 | 827 |
| 2022-11-14 | 7,237.00 | 7,341.00 | 7,000.00 | 7,266.00 | 7,265.83 | 941 |
| 2022-11-11 | 6,806.00 | 7,239.50 | 6,806.00 | 7,239.50 | 7,239.33 | 1,387 |
| 2022-11-10 | 7,000.00 | 7,098.50 | 6,850.00 | 6,982.50 | 6,982.50 | 4,499 |
| 2022-11-09 | 7,065.50 | 7,065.50 | 6,814.50 | 6,830.50 | 6,830.50 | 1,108 |
| 2022-11-08 | 7,078.00 | 7,078.00 | 7,000.00 | 7,069.50 | 7,069.50 | 756 |
| 2022-11-07 | 7,088.00 | 7,088.00 | 6,970.00 | 7,063.50 | 7,063.50 | 420 |
| 2022-11-04 | 6,940.00 | 7,069.50 | 6,899.50 | 6,982.00 | 6,982.00 | 717 |
| 2022-11-03 | 6,780.00 | 6,963.50 | 6,759.50 | 6,929.00 | 6,929.00 | 704 |
| 2022-11-02 | 6,920.00 | 6,920.00 | 6,754.00 | 6,766.00 | 6,766.00 | 1,947 |
| 2022-11-01 | 7,000.00 | 7,068.50 | 6,910.00 | 6,919.00 | 6,919.00 | 1,983 |
| 2022-10-31 | 6,944.50 | 7,085.50 | 6,915.00 | 6,973.00 | 6,973.00 | 2,330 |
| 2022-10-28 | 7,004.00 | 7,004.00 | 6,800.00 | 6,857.00 | 6,857.00 | 949 |
| 2022-10-27 | 6,901.00 | 6,933.00 | 6,802.00 | 6,840.00 | 6,840.00 | 1,884 |
| 2022-10-26 | 6,679.00 | 6,823.00 | 6,679.00 | 6,781.50 | 6,781.50 | 1,270 |
| 2022-10-25 | 6,600.00 | 6,690.00 | 6,600.00 | 6,684.00 | 6,684.00 | 937 |
| 2022-10-24 | 6,600.00 | 6,639.50 | 6,549.50 | 6,555.50 | 6,555.50 | 957 |
| 2022-10-21 | 6,406.00 | 6,606.50 | 6,406.00 | 6,582.50 | 6,582.50 | 1,712 |
| 2022-10-20 | 6,404.00 | 6,513.50 | 6,376.50 | 6,413.00 | 6,413.00 | 3,187 |
| 2022-10-19 | 6,338.00 | 6,411.00 | 6,270.00 | 6,391.50 | 6,391.50 | 2,649 |
| 2022-10-18 | 6,209.00 | 6,246.50 | 6,109.50 | 6,162.00 | 6,162.00 | 1,796 |
| 2022-10-17 | 6,360.50 | 6,368.00 | 6,209.00 | 6,226.00 | 6,226.00 | 2,037 |
| 2022-10-14 | 6,300.00 | 6,478.00 | 6,246.50 | 6,292.50 | 6,292.50 | 1,512 |
| 2022-10-13 | 6,060.00 | 6,517.50 | 6,060.00 | 6,498.00 | 6,498.00 | 3,702 |
| 2022-10-12 | 6,018.00 | 6,118.00 | 5,980.50 | 6,078.00 | 6,078.00 | 949 |
| 2022-10-11 | 6,047.50 | 6,130.50 | 5,940.50 | 6,010.00 | 6,010.00 | 1,214 |
| 2022-10-06 | 6,300.00 | 6,311.50 | 6,128.50 | 6,199.00 | 6,199.00 | 2,474 |
| 2022-10-05 | 6,100.00 | 6,207.50 | 6,030.00 | 6,185.00 | 6,185.00 | 1,919 |
| 2022-10-04 | 6,000.00 | 6,104.50 | 5,915.00 | 6,094.00 | 6,094.00 | 1,577 |
| 2022-10-03 | 5,801.00 | 5,895.00 | 5,725.50 | 5,877.50 | 5,877.50 | 2,671 |
| 2022-09-30 | 5,549.50 | 5,650.00 | 5,481.00 | 5,601.00 | 5,601.00 | 1,783 |
| 2022-09-29 | 5,579.00 | 5,599.50 | 5,460.00 | 5,552.50 | 5,552.50 | 3,422 |
| 2022-09-28 | 5,436.00 | 5,613.00 | 5,436.00 | 5,584.00 | 5,584.00 | 3,418 |
| 2022-09-27 | 5,482.00 | 5,536.50 | 5,341.00 | 5,436.00 | 5,436.00 | 2,025 |
| 2022-09-26 | 5,666.50 | 5,666.50 | 5,453.00 | 5,486.00 | 5,486.00 | 997 |
| 2022-09-23 | 5,840.00 | 5,840.00 | 5,615.00 | 5,626.00 | 5,626.00 | 1,083 |
| 2022-09-22 | 6,032.50 | 6,125.00 | 6,024.50 | 6,090.00 | 6,090.00 | 2,259 |
| 2022-09-21 | 5,980.00 | 6,080.00 | 5,924.00 | 5,960.00 | 5,960.00 | 2,998 |
| 2022-09-20 | 5,934.00 | 5,941.00 | 5,778.00 | 5,896.00 | 5,896.00 | 1,438 |
| 2022-09-19 | 5,948.00 | 5,963.50 | 5,805.00 | 5,947.00 | 5,947.00 | 2,108 |
| 2022-09-16 | 5,872.50 | 5,964.50 | 5,773.00 | 5,919.00 | 5,919.00 | 3,391 |
| 2022-09-15 | 5,742.50 | 5,960.00 | 5,710.00 | 5,938.00 | 5,938.00 | 3,047 |
| 2022-09-14 | 5,676.00 | 5,792.50 | 5,632.50 | 5,776.00 | 5,776.00 | 4,783 |
| 2022-09-13 | 5,797.50 | 5,797.50 | 5,592.50 | 5,597.50 | 5,597.50 | 680 |
| 2022-09-12 | 5,723.50 | 5,785.00 | 5,660.50 | 5,695.50 | 5,695.50 | 686 |
| 2022-09-09 | 5,666.00 | 5,666.00 | 5,583.50 | 5,624.00 | 5,624.00 | 2,037 |
| 2022-09-08 | 5,450.00 | 5,544.50 | 5,430.00 | 5,531.50 | 5,531.50 | 1,776 |
| 2022-09-07 | 5,463.00 | 5,513.50 | 5,414.00 | 5,470.50 | 5,470.50 | 1,309 |
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.