Chevron Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 17,950.00 | 18,200.00 | 17,600.00 | 18,110.00 | 18,110.00 | 18,883 |
| 2026-04-29 | 17,980.00 | 18,050.00 | 17,730.00 | 17,910.00 | 17,910.00 | 29,653 |
| 2026-04-28 | 17,700.00 | 17,960.00 | 17,630.00 | 17,690.00 | 17,690.00 | 12,070 |
| 2026-04-27 | 17,320.00 | 17,610.00 | 17,320.00 | 17,540.00 | 17,540.00 | 15,132 |
| 2026-04-24 | 17,100.00 | 17,320.00 | 17,010.00 | 17,270.00 | 17,270.00 | 17,295 |
| 2026-04-23 | 17,320.00 | 17,390.00 | 17,070.00 | 17,340.00 | 17,340.00 | 24,583 |
| 2026-04-22 | 17,000.00 | 17,410.00 | 17,000.00 | 17,160.00 | 17,160.00 | 13,305 |
| 2026-04-21 | 16,500.00 | 17,120.00 | 16,500.00 | 17,020.00 | 17,020.00 | 40,951 |
| 2026-04-20 | 16,810.00 | 17,000.00 | 16,750.00 | 16,760.00 | 16,760.00 | 33,275 |
| 2026-04-17 | 16,630.00 | 16,820.00 | 16,050.00 | 16,810.00 | 16,810.00 | 29,413 |
| 2026-04-16 | 16,780.00 | 17,080.00 | 16,760.00 | 17,040.00 | 17,040.00 | 14,395 |
| 2026-04-15 | 17,690.00 | 17,690.00 | 16,750.00 | 16,770.00 | 16,770.00 | 19,428 |
| 2026-04-14 | 17,280.00 | 17,280.00 | 16,830.00 | 17,160.00 | 17,160.00 | 20,800 |
| 2026-04-13 | 17,690.00 | 17,750.00 | 17,390.00 | 17,520.00 | 17,520.00 | 22,790 |
| 2026-04-10 | 17,650.00 | 17,680.00 | 17,230.00 | 17,330.00 | 17,330.00 | 17,694 |
| 2026-04-09 | 17,850.00 | 18,160.00 | 17,460.00 | 17,580.00 | 17,580.00 | 37,413 |
| 2026-04-08 | 18,000.00 | 18,000.00 | 17,000.00 | 17,820.00 | 17,820.00 | 59,142 |
| 2026-04-07 | 18,490.00 | 19,030.00 | 18,470.00 | 18,700.00 | 18,700.00 | 41,736 |
| 2026-04-06 | 18,400.00 | 18,490.00 | 18,130.00 | 18,400.00 | 18,400.00 | 33,391 |
| 2026-04-01 | 18,500.00 | 18,890.00 | 18,040.00 | 18,330.00 | 18,330.00 | 92,227 |
| 2026-03-31 | 19,810.00 | 19,810.00 | 18,640.00 | 18,980.00 | 18,980.00 | 87,274 |
| 2026-03-30 | 19,560.00 | 19,810.00 | 19,500.00 | 19,580.00 | 19,580.00 | 34,394 |
| 2026-03-27 | 18,800.00 | 19,520.00 | 18,760.00 | 19,480.00 | 19,480.00 | 28,139 |
| 2026-03-26 | 18,720.00 | 18,900.00 | 18,500.00 | 18,790.00 | 18,790.00 | 33,194 |
| 2026-03-25 | 18,740.00 | 18,870.00 | 18,520.00 | 18,560.00 | 18,560.00 | 57,701 |
| 2026-03-23 | 18,300.00 | 18,740.00 | 18,100.00 | 18,680.00 | 18,680.00 | 26,878 |
| 2026-03-20 | 18,500.00 | 18,890.00 | 18,500.00 | 18,620.00 | 18,620.00 | 52,456 |
| 2026-03-19 | 18,460.00 | 18,600.00 | 18,300.00 | 18,470.00 | 18,470.00 | 52,029 |
| 2026-03-18 | 18,320.00 | 18,480.00 | 18,190.00 | 18,280.00 | 18,280.00 | 19,342 |
| 2026-03-17 | 18,150.00 | 18,460.00 | 18,010.00 | 18,150.00 | 18,150.00 | 25,537 |
| 2026-03-16 | 18,090.00 | 18,140.00 | 17,870.00 | 18,100.00 | 18,100.00 | 31,148 |
| 2026-03-13 | 18,000.00 | 18,110.00 | 17,670.00 | 18,060.00 | 18,060.00 | 22,546 |
| 2026-03-12 | 17,460.00 | 18,140.00 | 17,450.00 | 17,970.00 | 17,970.00 | 40,908 |
| 2026-03-11 | 17,060.00 | 17,450.00 | 17,050.00 | 17,420.00 | 17,420.00 | 21,529 |
| 2026-03-10 | 17,400.00 | 17,400.00 | 16,930.00 | 17,070.00 | 17,070.00 | 75,569 |
| 2026-03-09 | 17,780.00 | 17,780.00 | 17,300.00 | 17,370.00 | 17,370.00 | 104,155 |
| 2026-03-06 | 17,890.00 | 17,910.00 | 17,410.00 | 17,590.00 | 17,590.00 | 61,002 |
| 2026-03-05 | 17,100.00 | 17,480.00 | 16,980.00 | 17,460.00 | 17,460.00 | 32,099 |
| 2026-03-04 | 17,610.00 | 17,610.00 | 16,910.00 | 17,050.00 | 17,050.00 | 45,747 |
| 2026-03-03 | 17,400.00 | 17,810.00 | 17,310.00 | 17,440.00 | 17,440.00 | 75,681 |
| 2026-03-02 | 17,510.00 | 17,920.00 | 17,130.00 | 17,240.00 | 17,240.00 | 104,262 |
| 2026-02-27 | 17,000.00 | 17,420.00 | 17,000.00 | 17,040.00 | 17,040.00 | 12,250 |
| 2026-02-26 | 16,870.00 | 17,250.00 | 16,790.00 | 17,090.00 | 17,090.00 | 10,083 |
| 2026-02-25 | 16,720.00 | 16,980.00 | 16,560.00 | 16,960.00 | 16,960.00 | 10,637 |
| 2026-02-24 | 16,910.00 | 16,910.00 | 16,610.00 | 16,730.00 | 16,730.00 | 17,930 |
| 2026-02-23 | 16,510.00 | 16,760.00 | 16,510.00 | 16,650.00 | 16,650.00 | 24,116 |
| 2026-02-20 | 16,840.00 | 16,840.00 | 16,530.00 | 16,600.00 | 16,600.00 | 19,938 |
| 2026-02-19 | 16,600.00 | 17,040.00 | 16,600.00 | 16,840.00 | 16,840.00 | 13,380 |
| 2026-02-18 | 16,750.00 | 16,890.00 | 16,590.00 | 16,600.00 | 16,600.00 | 15,621 |
| 2026-02-13 | 16,890.00 | 16,890.00 | 16,430.00 | 16,730.00 | 16,730.00 | 10,498 |
| 2026-02-12 | 17,100.00 | 17,100.00 | 16,710.00 | 16,750.00 | 16,749.89 | 15,566 |
| 2026-02-11 | 16,950.00 | 17,180.00 | 16,880.00 | 17,130.00 | 17,129.89 | 24,734 |
| 2026-02-10 | 16,940.00 | 17,020.00 | 16,590.00 | 16,840.00 | 16,839.89 | 14,403 |
| 2026-02-09 | 16,820.00 | 17,000.00 | 16,740.00 | 16,860.00 | 16,859.89 | 13,549 |
| 2026-02-06 | 17,040.00 | 17,150.00 | 16,770.00 | 16,830.00 | 16,830.00 | 14,227 |
| 2026-02-05 | 16,800.00 | 16,960.00 | 16,640.00 | 16,930.00 | 16,930.00 | 21,419 |
| 2026-02-04 | 16,210.00 | 17,080.00 | 16,210.00 | 16,910.00 | 16,910.00 | 37,148 |
| 2026-02-03 | 16,450.00 | 16,620.00 | 16,150.00 | 16,600.00 | 16,600.00 | 53,580 |
| 2026-02-02 | 16,580.00 | 16,580.00 | 16,160.00 | 16,440.00 | 16,440.00 | 22,770 |
| 2026-01-30 | 16,300.00 | 16,590.00 | 16,060.00 | 16,570.00 | 16,570.00 | 40,398 |
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.