Chevron Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 16,100.00 | 16,520.00 | 16,100.00 | 16,240.00 | 16,240.00 | 74,086 |
| 2026-01-28 | 15,920.00 | 16,100.00 | 15,860.00 | 15,990.00 | 15,990.00 | 17,785 |
| 2026-01-27 | 15,540.00 | 16,030.00 | 15,540.00 | 15,920.00 | 15,920.00 | 29,597 |
| 2026-01-26 | 15,830.00 | 16,000.00 | 15,780.00 | 15,830.00 | 15,830.00 | 18,739 |
| 2026-01-23 | 15,790.00 | 15,970.00 | 15,710.00 | 15,830.00 | 15,830.00 | 18,304 |
| 2026-01-22 | 15,780.00 | 15,830.00 | 15,500.00 | 15,760.00 | 15,760.00 | 17,072 |
| 2026-01-21 | 15,810.00 | 15,980.00 | 15,700.00 | 15,780.00 | 15,780.00 | 22,594 |
| 2026-01-20 | 15,960.00 | 15,960.00 | 15,610.00 | 15,770.00 | 15,770.00 | 17,589 |
| 2026-01-19 | 15,830.00 | 16,190.00 | 15,350.00 | 15,950.00 | 15,950.00 | 11,418 |
| 2026-01-16 | 15,840.00 | 15,940.00 | 15,670.00 | 15,810.00 | 15,810.00 | 13,866 |
| 2026-01-15 | 16,150.00 | 16,150.00 | 15,670.00 | 15,790.00 | 15,790.00 | 25,723 |
| 2026-01-14 | 15,720.00 | 16,150.00 | 15,670.00 | 16,120.00 | 16,120.00 | 30,127 |
| 2026-01-13 | 15,700.00 | 15,890.00 | 15,000.00 | 15,730.00 | 15,730.00 | 48,588 |
| 2026-01-12 | 15,500.00 | 15,770.00 | 15,350.00 | 15,530.00 | 15,530.00 | 39,126 |
| 2026-01-09 | 15,620.00 | 15,620.00 | 15,230.00 | 15,530.00 | 15,530.00 | 43,202 |
| 2026-01-08 | 15,000.00 | 15,380.00 | 14,920.00 | 15,340.00 | 15,340.00 | 64,338 |
| 2026-01-07 | 15,190.00 | 16,000.00 | 14,880.00 | 14,960.00 | 14,960.00 | 155,897 |
| 2026-01-06 | 15,770.00 | 16,020.00 | 14,990.00 | 15,060.00 | 15,060.00 | 106,569 |
| 2026-01-05 | 15,770.00 | 16,940.00 | 15,320.00 | 15,830.00 | 15,830.00 | 252,239 |
| 2026-01-02 | 14,790.00 | 15,000.00 | 14,480.00 | 14,980.00 | 14,980.00 | 9,221 |
| 2026-01-01 | 14,420.00 | 14,420.00 | 14,420.00 | 14,420.00 | 14,420.00 | 0 |
| 2025-12-31 | 14,420.00 | 14,420.00 | 14,420.00 | 14,420.00 | 14,420.00 | 0 |
| 2025-12-30 | 14,510.00 | 14,650.00 | 14,400.00 | 14,420.00 | 14,420.00 | 7,175 |
| 2025-12-29 | 14,300.00 | 14,520.00 | 14,210.00 | 14,450.00 | 14,450.00 | 13,480 |
| 2025-12-26 | 14,640.00 | 15,000.00 | 13,800.00 | 14,290.00 | 14,290.00 | 8,444 |
| 2025-12-25 | 14,370.00 | 14,370.00 | 14,370.00 | 14,370.00 | 14,370.00 | 0 |
| 2025-12-24 | 14,450.00 | 14,470.00 | 14,270.00 | 14,370.00 | 14,370.00 | 775 |
| 2025-12-23 | 14,500.00 | 14,870.00 | 14,300.00 | 14,370.00 | 14,370.00 | 4,967 |
| 2025-12-22 | 14,300.00 | 14,510.00 | 14,230.00 | 14,450.00 | 14,450.00 | 3,975 |
| 2025-12-19 | 14,410.00 | 14,410.00 | 14,190.00 | 14,260.00 | 14,260.00 | 6,125 |
| 2025-12-18 | 14,440.00 | 14,600.00 | 14,140.00 | 14,250.00 | 14,250.00 | 7,836 |
| 2025-12-17 | 14,350.00 | 14,480.00 | 14,070.00 | 14,440.00 | 14,440.00 | 7,582 |
| 2025-12-16 | 14,210.00 | 14,370.00 | 14,120.00 | 14,210.00 | 14,210.00 | 12,853 |
| 2025-12-15 | 14,300.00 | 14,320.00 | 14,070.00 | 14,250.00 | 14,250.00 | 8,600 |
| 2025-12-12 | 14,270.00 | 14,480.00 | 14,120.00 | 14,170.00 | 14,170.00 | 5,814 |
| 2025-12-11 | 14,230.00 | 14,310.00 | 14,100.00 | 14,160.00 | 14,160.00 | 5,545 |
| 2025-12-10 | 14,000.00 | 14,240.00 | 13,930.00 | 14,200.00 | 14,200.00 | 9,989 |
| 2025-12-09 | 14,300.00 | 14,300.00 | 13,900.00 | 13,910.00 | 13,910.00 | 23,226 |
| 2025-12-08 | 14,310.00 | 14,310.00 | 14,310.00 | 14,310.00 | 14,310.00 | 0 |
| 2025-12-05 | 14,340.00 | 14,430.00 | 14,200.00 | 14,310.00 | 14,310.00 | 7,393 |
| 2025-12-04 | 14,370.00 | 14,440.00 | 14,220.00 | 14,340.00 | 14,340.00 | 6,279 |
| 2025-12-03 | 14,300.00 | 14,450.00 | 14,250.00 | 14,360.00 | 14,360.00 | 5,921 |
| 2025-12-02 | 14,430.00 | 14,720.00 | 14,210.00 | 14,270.00 | 14,270.00 | 6,186 |
| 2025-12-01 | 14,320.00 | 14,560.00 | 14,250.00 | 14,490.00 | 14,490.00 | 1,781 |
| 2025-11-28 | 14,540.00 | 14,620.00 | 14,190.00 | 14,300.00 | 14,300.00 | 8,415 |
| 2025-11-27 | 14,430.00 | 14,700.00 | 14,000.00 | 14,540.00 | 14,540.00 | 1,644 |
| 2025-11-26 | 14,230.00 | 14,430.00 | 14,060.00 | 14,430.00 | 14,430.00 | 10,585 |
| 2025-11-25 | 13,950.00 | 14,230.00 | 13,940.00 | 14,180.00 | 14,180.00 | 8,798 |
| 2025-11-24 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0 |
| 2025-11-21 | 13,960.00 | 14,250.00 | 13,920.00 | 14,120.00 | 14,120.00 | 1,630 |
| 2025-11-20 | 13,920.00 | 14,190.00 | 13,880.00 | 14,020.00 | 14,020.00 | 10,944 |
| 2025-11-19 | 14,220.00 | 14,220.00 | 13,740.00 | 13,940.00 | 13,940.00 | 12,209 |
| 2025-11-18 | 14,300.00 | 14,300.00 | 14,000.00 | 14,170.00 | 14,170.00 | 13,152 |
| 2025-11-17 | 14,730.00 | 14,730.00 | 14,360.00 | 14,380.00 | 14,379.89 | 6,810 |
| 2025-11-14 | 14,320.00 | 14,750.00 | 14,320.00 | 14,710.00 | 14,709.89 | 16,521 |
| 2025-11-13 | 14,130.00 | 14,470.00 | 14,060.00 | 14,380.00 | 14,379.89 | 5,465 |
| 2025-11-12 | 14,270.00 | 14,510.00 | 13,950.00 | 14,110.00 | 14,109.89 | 15,047 |
| 2025-11-11 | 14,500.00 | 14,610.00 | 14,330.00 | 14,490.00 | 14,490.00 | 10,085 |
| 2025-11-10 | 14,220.00 | 14,430.00 | 13,990.00 | 14,420.00 | 14,420.00 | 12,621 |
| 2025-11-07 | 14,470.00 | 14,600.00 | 14,230.00 | 14,340.00 | 14,340.00 | 11,320 |
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.