Chevron Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 19,190.00 | 19,520.00 | 19,190.00 | 19,230.00 | 19,230.00 | 24,517 |
| 2026-07-22 | 18,810.00 | 19,070.00 | 18,810.00 | 18,930.00 | 18,930.00 | 17,235 |
| 2026-07-21 | 18,700.00 | 18,790.00 | 18,530.00 | 18,700.00 | 18,700.00 | 15,120 |
| 2026-07-20 | 18,420.00 | 18,760.00 | 18,260.00 | 18,600.00 | 18,600.00 | 13,024 |
| 2026-07-17 | 18,280.00 | 18,450.00 | 18,200.00 | 18,420.00 | 18,420.00 | 11,755 |
| 2026-07-16 | 17,740.00 | 18,070.00 | 17,740.00 | 17,980.00 | 17,980.00 | 7,102 |
| 2026-07-15 | 17,660.00 | 17,760.00 | 17,410.00 | 17,720.00 | 17,720.00 | 30,116 |
| 2026-07-14 | 17,870.00 | 17,870.00 | 17,610.00 | 17,710.00 | 17,710.00 | 13,994 |
| 2026-07-13 | 17,380.00 | 17,910.00 | 17,380.00 | 17,830.00 | 17,830.00 | 20,472 |
| 2026-07-10 | 17,370.00 | 17,370.00 | 16,970.00 | 17,230.00 | 17,230.00 | 6,437 |
| 2026-07-09 | 17,310.00 | 17,310.00 | 17,310.00 | 17,310.00 | 17,310.00 | 0 |
| 2026-07-08 | 17,300.00 | 17,600.00 | 17,250.00 | 17,310.00 | 17,310.00 | 37,701 |
| 2026-07-07 | 16,620.00 | 17,200.00 | 16,620.00 | 17,160.00 | 17,160.00 | 7,216 |
| 2026-07-06 | 16,970.00 | 16,970.00 | 16,970.00 | 16,970.00 | 16,970.00 | 15,312 |
| 2026-07-03 | 16,650.00 | 17,260.00 | 16,320.00 | 16,970.00 | 16,970.00 | 3,970 |
| 2026-07-02 | 16,150.00 | 16,730.00 | 16,150.00 | 16,650.00 | 16,650.00 | 7,023 |
| 2026-07-01 | 16,250.00 | 16,460.00 | 16,200.00 | 16,210.00 | 16,210.00 | 7,073 |
| 2026-06-30 | 16,400.00 | 16,580.00 | 16,110.00 | 16,160.00 | 16,160.00 | 6,878 |
| 2026-06-29 | 16,450.00 | 16,550.00 | 16,300.00 | 16,380.00 | 16,380.00 | 13,843 |
| 2026-06-26 | 16,640.00 | 16,680.00 | 16,370.00 | 16,450.00 | 16,450.00 | 26,641 |
| 2026-06-25 | 16,480.00 | 16,770.00 | 16,360.00 | 16,590.00 | 16,590.00 | 10,122 |
| 2026-06-24 | 17,030.00 | 17,030.00 | 16,530.00 | 16,660.00 | 16,660.00 | 9,116 |
| 2026-06-23 | 16,700.00 | 17,160.00 | 16,700.00 | 17,100.00 | 17,100.00 | 25,984 |
| 2026-06-22 | 16,450.00 | 16,740.00 | 16,350.00 | 16,660.00 | 16,660.00 | 12,075 |
| 2026-06-19 | 16,600.00 | 16,900.00 | 16,000.00 | 16,460.00 | 16,460.00 | 4,242 |
| 2026-06-18 | 16,610.00 | 16,610.00 | 16,230.00 | 16,310.00 | 16,310.00 | 13,592 |
| 2026-06-17 | 16,940.00 | 16,940.00 | 16,610.00 | 16,710.00 | 16,710.00 | 12,856 |
| 2026-06-16 | 16,830.00 | 16,880.00 | 16,650.00 | 16,840.00 | 16,840.00 | 24,149 |
| 2026-06-15 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | 0 |
| 2026-06-12 | 17,320.00 | 17,660.00 | 17,200.00 | 17,450.00 | 17,450.00 | 14,042 |
| 2026-06-11 | 17,920.00 | 18,020.00 | 17,330.00 | 17,390.00 | 17,390.00 | 18,640 |
| 2026-06-10 | 17,740.00 | 18,140.00 | 17,740.00 | 17,930.00 | 17,930.00 | 17,636 |
| 2026-06-09 | 18,000.00 | 18,000.00 | 17,570.00 | 17,640.00 | 17,640.00 | 7,730 |
| 2026-06-08 | 17,940.00 | 18,090.00 | 17,770.00 | 17,960.00 | 17,960.00 | 6,113 |
| 2026-06-05 | 17,960.00 | 18,000.00 | 17,660.00 | 17,670.00 | 17,670.00 | 9,191 |
| 2026-06-04 | 17,970.00 | 18,010.00 | 17,680.00 | 17,790.00 | 17,790.00 | 13,317 |
| 2026-06-03 | 17,800.00 | 18,070.00 | 17,650.00 | 18,030.00 | 18,030.00 | 16,978 |
| 2026-06-02 | 17,000.00 | 17,690.00 | 17,000.00 | 17,640.00 | 17,640.00 | 20,165 |
| 2026-06-01 | 16,970.00 | 17,480.00 | 16,970.00 | 17,300.00 | 17,300.00 | 16,810 |
| 2026-05-29 | 16,830.00 | 16,960.00 | 16,750.00 | 16,870.00 | 16,870.00 | 26,343 |
| 2026-05-28 | 16,910.00 | 17,160.00 | 16,830.00 | 16,990.00 | 16,990.00 | 11,539 |
| 2026-05-27 | 17,000.00 | 17,020.00 | 16,720.00 | 16,860.00 | 16,860.00 | 69,419 |
| 2026-05-26 | 17,790.00 | 17,790.00 | 17,070.00 | 17,110.00 | 17,110.00 | 43,438 |
| 2026-05-25 | 17,770.00 | 17,770.00 | 17,770.00 | 17,770.00 | 17,770.00 | 0 |
| 2026-05-22 | 17,670.00 | 17,810.00 | 17,580.00 | 17,770.00 | 17,770.00 | 6,817 |
| 2026-05-21 | 17,790.00 | 18,000.00 | 17,460.00 | 17,630.00 | 17,630.00 | 11,966 |
| 2026-05-20 | 18,380.00 | 18,470.00 | 17,740.00 | 17,800.00 | 17,800.00 | 19,422 |
| 2026-05-19 | 18,180.00 | 18,520.00 | 17,960.00 | 18,410.00 | 18,410.00 | 33,993 |
| 2026-05-18 | 17,860.00 | 18,230.00 | 17,540.00 | 18,180.00 | 18,179.89 | 50,670 |
| 2026-05-15 | 17,320.00 | 17,750.00 | 17,320.00 | 17,700.00 | 17,699.89 | 21,638 |
| 2026-05-14 | 17,300.00 | 17,420.00 | 17,170.00 | 17,210.00 | 17,209.89 | 8,736 |
| 2026-05-13 | 17,230.00 | 17,240.00 | 17,000.00 | 17,210.00 | 17,209.89 | 8,060 |
| 2026-05-12 | 17,100.00 | 17,310.00 | 17,000.00 | 17,120.00 | 17,120.00 | 18,026 |
| 2026-05-11 | 16,830.00 | 17,220.00 | 16,830.00 | 17,100.00 | 17,100.00 | 11,619 |
| 2026-05-08 | 16,950.00 | 16,990.00 | 16,770.00 | 16,800.00 | 16,800.00 | 12,431 |
| 2026-05-07 | 16,860.00 | 17,000.00 | 16,640.00 | 16,920.00 | 16,920.00 | 20,829 |
| 2026-05-06 | 17,340.00 | 17,340.00 | 16,920.00 | 17,140.00 | 17,140.00 | 29,011 |
| 2026-05-05 | 17,950.00 | 18,030.00 | 17,760.00 | 17,880.00 | 17,880.00 | 11,498 |
| 2026-05-04 | 18,090.00 | 18,130.00 | 17,550.00 | 17,950.00 | 17,950.00 | 30,153 |
| 2026-05-01 | 18,110.00 | 18,110.00 | 18,110.00 | 18,110.00 | 18,110.00 | 0 |
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.