Chevron Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 4,750.00 | 4,807.00 | 4,737.00 | 4,756.00 | 4,755.85 | 2,172 |
| 2022-06-07 | 4,672.00 | 4,747.00 | 4,672.00 | 4,742.00 | 4,741.85 | 1,010 |
| 2022-06-06 | 4,677.00 | 4,677.00 | 4,576.50 | 4,635.50 | 4,635.35 | 719 |
| 2022-06-03 | 4,650.00 | 4,677.00 | 4,582.50 | 4,643.00 | 4,642.85 | 782 |
| 2022-06-02 | 4,641.50 | 4,649.50 | 4,552.00 | 4,604.50 | 4,604.36 | 1,960 |
| 2022-06-01 | 4,653.50 | 4,686.00 | 4,597.50 | 4,671.50 | 4,671.35 | 2,061 |
| 2022-05-31 | 4,808.50 | 4,810.00 | 4,579.50 | 4,592.00 | 4,591.86 | 3,622 |
| 2022-05-30 | 4,740.00 | 5,000.00 | 4,735.00 | 4,845.00 | 4,844.85 | 616 |
| 2022-05-27 | 4,740.00 | 4,747.00 | 4,696.00 | 4,729.00 | 4,728.85 | 487 |
| 2022-05-26 | 4,650.00 | 4,748.00 | 4,650.00 | 4,725.50 | 4,725.35 | 1,562 |
| 2022-05-24 | 4,556.00 | 4,616.50 | 4,518.00 | 4,596.00 | 4,595.86 | 638 |
| 2022-05-23 | 4,486.00 | 4,700.00 | 4,380.00 | 4,538.50 | 4,538.36 | 3,747 |
| 2022-05-20 | 4,474.00 | 4,527.00 | 4,317.00 | 4,431.50 | 4,431.36 | 796 |
| 2022-05-19 | 4,326.50 | 4,461.50 | 4,320.50 | 4,397.00 | 4,396.86 | 2,327 |
| 2022-05-17 | 4,621.50 | 4,692.00 | 4,549.00 | 4,569.50 | 4,569.36 | 1,094 |
| 2022-05-16 | 4,537.50 | 4,669.50 | 4,500.00 | 4,609.00 | 4,608.68 | 3,416 |
| 2022-05-13 | 4,318.00 | 4,487.00 | 4,318.00 | 4,458.00 | 4,457.69 | 2,674 |
| 2022-05-12 | 4,221.00 | 4,278.00 | 4,091.50 | 4,277.50 | 4,277.20 | 1,829 |
| 2022-05-11 | 4,300.00 | 4,344.00 | 4,215.00 | 4,301.00 | 4,300.70 | 1,227 |
| 2022-05-10 | 4,250.00 | 4,277.50 | 4,091.50 | 4,190.50 | 4,190.21 | 654 |
| 2022-05-09 | 4,350.00 | 4,355.50 | 4,139.50 | 4,139.50 | 4,139.21 | 1,423 |
| 2022-05-06 | 4,302.00 | 4,463.00 | 4,300.00 | 4,450.00 | 4,449.69 | 1,671 |
| 2022-05-05 | 4,386.50 | 4,386.50 | 4,189.50 | 4,300.00 | 4,299.70 | 8,244 |
| 2022-05-04 | 4,300.00 | 4,322.50 | 4,230.00 | 4,296.50 | 4,296.20 | 17,197 |
| 2022-05-03 | 4,265.00 | 4,265.00 | 4,154.00 | 4,167.00 | 4,166.71 | 4,122 |
| 2022-05-02 | 3,855.00 | 4,221.00 | 3,855.00 | 4,154.00 | 4,153.71 | 1,486 |
| 2022-04-29 | 4,059.50 | 4,137.50 | 4,015.00 | 4,052.50 | 4,052.22 | 932 |
| 2022-04-28 | 4,073.00 | 4,205.00 | 4,073.00 | 4,183.00 | 4,182.71 | 5,079 |
| 2022-04-27 | 4,260.00 | 4,278.50 | 4,090.00 | 4,103.50 | 4,103.21 | 867 |
| 2022-04-26 | 4,134.00 | 4,217.50 | 4,117.50 | 4,215.50 | 4,215.21 | 1,470 |
| 2022-04-25 | 4,226.50 | 4,226.50 | 3,980.00 | 4,134.00 | 4,133.71 | 1,586 |
| 2022-04-22 | 4,172.00 | 4,285.00 | 4,172.00 | 4,232.50 | 4,232.20 | 1,026 |
| 2022-04-21 | 4,210.00 | 4,241.00 | 4,148.50 | 4,170.00 | 4,169.71 | 4,146 |
| 2022-04-20 | 4,130.00 | 4,236.00 | 4,116.50 | 4,208.50 | 4,208.21 | 1,642 |
| 2022-04-19 | 4,149.00 | 4,149.00 | 4,058.50 | 4,087.00 | 4,086.71 | 513 |
| 2022-04-18 | 4,189.50 | 4,189.50 | 4,070.00 | 4,119.00 | 4,118.71 | 1,496 |
| 2022-04-13 | 4,100.00 | 4,113.00 | 4,030.00 | 4,112.50 | 4,112.21 | 3,466 |
| 2022-04-12 | 4,039.50 | 4,107.00 | 4,031.00 | 4,047.50 | 4,047.22 | 914 |
| 2022-04-11 | 4,041.00 | 4,041.00 | 3,912.00 | 3,945.00 | 3,944.72 | 1,812 |
| 2022-04-08 | 4,060.00 | 4,080.00 | 3,997.00 | 4,058.50 | 4,058.22 | 1,082 |
| 2022-04-07 | 3,936.00 | 3,999.00 | 3,890.00 | 3,995.50 | 3,995.22 | 1,297 |
| 2022-04-06 | 3,880.00 | 3,974.00 | 3,880.00 | 3,887.50 | 3,887.23 | 1,273 |
| 2022-04-05 | 4,042.50 | 4,042.50 | 3,880.00 | 3,880.00 | 3,879.73 | 1,013 |
| 2022-04-04 | 3,925.00 | 3,925.00 | 3,858.00 | 3,896.00 | 3,895.73 | 1,221 |
| 2022-04-01 | 3,892.50 | 4,014.50 | 3,827.50 | 3,894.50 | 3,894.23 | 2,859 |
| 2022-03-31 | 3,980.00 | 4,003.00 | 3,880.50 | 3,883.50 | 3,883.23 | 755 |
| 2022-03-30 | 3,932.50 | 3,995.00 | 3,928.00 | 3,975.00 | 3,974.72 | 1,600 |
| 2022-03-29 | 4,005.00 | 4,005.00 | 3,913.00 | 3,932.50 | 3,932.23 | 1,150 |
| 2022-03-28 | 4,198.50 | 4,198.50 | 4,047.00 | 4,052.50 | 4,052.22 | 2,198 |
| 2022-03-25 | 4,180.00 | 4,247.00 | 4,149.00 | 4,238.50 | 4,238.20 | 1,322 |
| 2022-03-23 | 4,119.00 | 4,191.00 | 4,107.00 | 4,161.00 | 4,160.71 | 598 |
| 2022-03-22 | 4,047.00 | 4,113.50 | 4,000.00 | 4,086.50 | 4,086.21 | 705 |
| 2022-03-21 | 3,982.50 | 4,084.00 | 3,982.50 | 4,047.50 | 4,047.22 | 4,240 |
| 2022-03-18 | 3,980.00 | 3,980.00 | 3,878.00 | 3,915.00 | 3,914.73 | 4,419 |
| 2022-03-17 | 3,940.00 | 3,972.00 | 3,750.00 | 3,910.00 | 3,909.73 | 2,527 |
| 2022-03-16 | 3,749.50 | 3,830.00 | 3,719.00 | 3,822.00 | 3,821.73 | 1,220 |
| 2022-03-15 | 3,790.00 | 3,790.00 | 3,638.00 | 3,734.00 | 3,733.74 | 4,411 |
| 2022-03-14 | 4,000.00 | 4,009.50 | 3,858.50 | 3,890.00 | 3,889.73 | 2,990 |
| 2022-03-11 | 4,000.00 | 4,136.50 | 3,950.00 | 4,070.50 | 4,070.22 | 1,409 |
| 2022-03-10 | 4,050.00 | 4,278.00 | 4,009.00 | 4,064.50 | 4,064.22 | 4,210 |
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.