Chevron Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 3,180.00 | 3,195.00 | 3,097.00 | 3,100.50 | 3,100.13 | 2,357 |
| 2021-12-07 | 3,270.00 | 3,270.00 | 3,169.50 | 3,195.50 | 3,195.12 | 5,288 |
| 2021-12-06 | 3,190.00 | 3,215.00 | 3,175.00 | 3,209.00 | 3,208.62 | 322 |
| 2021-12-03 | 3,200.00 | 3,210.00 | 3,121.00 | 3,122.50 | 3,122.13 | 4,257 |
| 2021-12-02 | 3,065.00 | 3,165.50 | 3,034.00 | 3,150.50 | 3,150.13 | 1,253 |
| 2021-12-01 | 3,070.00 | 3,100.00 | 3,044.00 | 3,059.00 | 3,058.64 | 1,345 |
| 2021-11-30 | 3,000.00 | 3,087.50 | 2,955.00 | 3,067.50 | 3,067.14 | 1,350 |
| 2021-11-29 | 3,185.00 | 3,185.00 | 3,009.00 | 3,062.50 | 3,062.14 | 3,173 |
| 2021-11-26 | 3,229.00 | 3,301.00 | 3,000.00 | 3,203.00 | 3,202.62 | 1,683 |
| 2021-11-25 | 3,220.00 | 3,289.00 | 3,180.00 | 3,288.00 | 3,287.61 | 812 |
| 2021-11-24 | 3,200.00 | 3,200.00 | 3,148.00 | 3,165.00 | 3,164.62 | 959 |
| 2021-11-23 | 3,100.00 | 3,178.50 | 3,066.50 | 3,168.00 | 3,167.62 | 3,150 |
| 2021-11-19 | 2,980.00 | 3,022.00 | 2,947.50 | 3,001.50 | 3,001.14 | 3,021 |
| 2021-11-18 | 3,072.00 | 3,118.00 | 3,030.00 | 3,059.50 | 3,059.14 | 3,699 |
| 2021-11-17 | 3,100.00 | 3,105.00 | 3,035.50 | 3,075.00 | 3,074.63 | 1,336 |
| 2021-11-16 | 3,046.50 | 3,165.00 | 3,046.00 | 3,116.00 | 3,115.46 | 728 |
| 2021-11-15 | 3,031.00 | 3,105.00 | 3,031.00 | 3,075.00 | 3,074.47 | 1,268 |
| 2021-11-12 | 3,062.00 | 3,100.00 | 3,033.00 | 3,100.00 | 3,099.47 | 8,806 |
| 2021-11-11 | 3,030.00 | 3,107.50 | 2,900.00 | 3,062.00 | 3,061.47 | 5,397 |
| 2021-11-10 | 3,200.00 | 3,200.00 | 3,012.00 | 3,030.00 | 3,029.48 | 4,300 |
| 2021-11-09 | 3,150.00 | 3,300.00 | 3,039.00 | 3,102.00 | 3,101.47 | 1,801 |
| 2021-11-08 | 3,150.00 | 3,240.00 | 3,050.00 | 3,105.00 | 3,104.46 | 4,749 |
| 2021-11-05 | 3,094.50 | 3,150.00 | 3,053.00 | 3,150.00 | 3,149.46 | 5,594 |
| 2021-11-04 | 3,020.00 | 3,085.00 | 3,020.00 | 3,070.50 | 3,069.97 | 2,327 |
| 2021-11-03 | 3,150.00 | 3,150.00 | 3,020.00 | 3,024.00 | 3,023.48 | 2,026 |
| 2021-11-02 | 3,090.00 | 3,150.00 | 3,033.00 | 3,093.00 | 3,092.47 | 2,964 |
| 2021-11-01 | 3,011.50 | 3,107.00 | 2,962.00 | 3,086.50 | 3,085.97 | 2,904 |
| 2021-10-29 | 2,910.00 | 3,019.50 | 2,910.00 | 3,011.50 | 3,010.98 | 3,399 |
| 2021-10-28 | 2,844.00 | 2,910.00 | 2,840.00 | 2,904.00 | 2,903.50 | 2,326 |
| 2021-10-27 | 2,850.00 | 2,869.00 | 2,814.50 | 2,838.00 | 2,837.51 | 1,721 |
| 2021-10-26 | 2,850.00 | 2,900.00 | 2,826.50 | 2,867.50 | 2,867.01 | 3,325 |
| 2021-10-25 | 2,840.00 | 2,877.50 | 2,834.00 | 2,835.50 | 2,835.01 | 3,741 |
| 2021-10-22 | 2,755.00 | 2,840.00 | 2,750.00 | 2,834.50 | 2,834.01 | 3,987 |
| 2021-10-21 | 2,770.00 | 2,782.50 | 2,740.00 | 2,752.00 | 2,751.53 | 2,901 |
| 2021-10-20 | 2,720.00 | 2,778.00 | 2,720.00 | 2,770.00 | 2,769.52 | 3,069 |
| 2021-10-19 | 2,665.00 | 2,742.00 | 2,665.00 | 2,718.50 | 2,718.03 | 4,299 |
| 2021-10-18 | 2,698.00 | 2,698.00 | 2,647.50 | 2,668.00 | 2,667.54 | 1,774 |
| 2021-10-15 | 2,657.50 | 2,682.00 | 2,648.00 | 2,667.50 | 2,667.04 | 1,232 |
| 2021-10-14 | 2,600.00 | 2,646.00 | 2,600.00 | 2,644.00 | 2,643.54 | 6,881 |
← NewerPage 21 of 21 · 1,239 trading days
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.