See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.54▲ 2.46%
← CVX.BA stock page

Chevron Corp. CEDEAR historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-094,100.004,185.003,928.504,001.504,001.227,814
2022-03-084,120.004,355.004,067.004,257.504,257.204,905
2022-03-074,031.004,150.003,882.003,999.003,998.722,832
2022-03-043,902.004,010.003,842.003,970.003,969.721,290
2022-03-033,900.003,967.503,771.003,900.003,899.737,651
2022-03-023,620.003,973.003,620.003,895.003,894.733,219
2022-02-253,500.003,600.003,350.003,502.503,502.267,246
2022-02-243,580.003,900.003,343.003,418.003,417.767,081
2022-02-233,380.003,519.503,350.003,426.503,426.261,811
2022-02-223,405.003,549.003,299.503,368.503,368.261,377
2022-02-213,440.003,440.003,153.003,318.503,318.27873
2022-02-183,512.003,570.003,408.003,430.503,430.2615,740
2022-02-173,724.503,724.503,400.003,508.503,508.255,651
2022-02-163,661.003,715.503,551.003,571.003,570.751,063
2022-02-153,640.003,745.003,490.003,554.503,554.252,574
2022-02-143,723.003,750.003,580.003,630.003,629.572,694
2022-02-113,695.003,746.503,640.503,720.003,719.563,723
2022-02-103,745.003,745.003,614.503,695.003,694.56898
2022-02-093,671.003,845.003,500.003,673.503,673.061,196
2022-02-083,800.003,845.003,663.003,671.503,671.06871
2022-02-073,800.003,881.003,694.003,813.003,812.551,801
2022-02-043,723.003,802.503,723.003,746.503,746.0612,062
2022-02-033,785.003,785.003,486.003,718.503,718.06878
2022-02-023,870.003,920.003,680.003,739.003,738.56710
2022-02-013,700.003,810.003,400.003,773.003,772.551,740
2022-01-313,643.003,740.003,600.003,675.503,675.068,480
2022-01-283,935.003,935.003,535.003,642.003,641.572,253
2022-01-273,910.004,001.503,816.003,932.003,931.532,461
2022-01-263,752.003,925.003,695.503,833.003,832.551,228
2022-01-253,545.003,756.503,500.003,752.003,751.551,774
2022-01-243,588.003,595.003,495.003,545.003,544.582,387
2022-01-213,595.003,607.503,505.503,588.003,587.57616
2022-01-203,470.003,610.003,462.503,595.003,594.571,614
2022-01-193,508.003,510.003,381.003,464.003,463.591,585
2022-01-183,540.003,603.003,366.003,430.003,429.591,958
2022-01-173,500.003,603.003,355.003,537.003,536.581,581
2022-01-143,352.003,371.503,325.003,353.003,352.601,228
2022-01-133,355.003,377.003,296.003,350.003,349.60750
2022-01-123,400.003,401.003,318.003,320.003,319.61549
2022-01-113,329.003,383.503,250.003,377.003,376.60554
2022-01-103,303.503,339.503,260.503,330.003,329.60878
2022-01-073,280.003,328.003,250.503,303.503,303.113,906
2022-01-063,150.003,267.003,150.003,250.503,250.115,578
2022-01-053,151.003,199.503,115.003,179.003,178.621,371
2022-01-043,100.003,133.503,093.503,121.503,121.131,413
2022-01-033,000.003,075.002,970.003,062.003,061.641,010
2021-12-303,000.003,018.002,937.502,959.502,959.151,790
2021-12-293,000.003,002.502,926.002,963.002,962.65924
2021-12-282,945.002,990.502,914.002,940.002,939.656,700
2021-12-273,030.003,030.002,927.002,932.502,932.15834
2021-12-233,040.003,090.502,963.502,972.502,972.1510,739
2021-12-223,005.003,047.002,995.003,032.003,031.64756
2021-12-212,912.003,034.002,912.003,005.003,004.641,963
2021-12-202,850.002,924.002,825.002,915.502,915.152,163
2021-12-172,960.002,969.502,904.502,931.002,930.65467
2021-12-162,868.002,988.002,868.002,957.002,956.654,583
2021-12-152,993.502,995.002,841.002,887.002,886.664,308
2021-12-142,950.003,001.002,891.502,965.002,964.652,455
2021-12-133,077.503,089.502,941.002,968.002,967.651,658
2021-12-103,102.003,170.003,055.003,077.503,077.13583
← NewerPage 20 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-11-150.1488 USD
2019-08-160.1488 USD
2019-05-160.1488 USD

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.