Chevron Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 14,410.00 | 14,550.00 | 14,250.00 | 14,390.00 | 14,390.00 | 2,897 |
| 2025-11-05 | 14,460.00 | 14,570.00 | 14,310.00 | 14,350.00 | 14,350.00 | 9,885 |
| 2025-11-04 | 14,700.00 | 14,700.00 | 14,340.00 | 14,560.00 | 14,560.00 | 7,297 |
| 2025-11-03 | 15,000.00 | 15,730.00 | 14,460.00 | 14,710.00 | 14,710.00 | 7,834 |
| 2025-10-31 | 14,310.00 | 14,980.00 | 14,310.00 | 14,890.00 | 14,890.00 | 9,473 |
| 2025-10-30 | 14,380.00 | 14,450.00 | 14,270.00 | 14,330.00 | 14,330.00 | 6,866 |
| 2025-10-29 | 14,350.00 | 14,550.00 | 14,240.00 | 14,390.00 | 14,390.00 | 5,687 |
| 2025-10-28 | 14,290.00 | 14,570.00 | 14,180.00 | 14,330.00 | 14,330.00 | 8,320 |
| 2025-10-27 | 15,100.00 | 16,200.00 | 12,980.00 | 14,230.00 | 14,230.00 | 10,858 |
| 2025-10-24 | 15,200.00 | 15,320.00 | 15,000.00 | 15,220.00 | 15,220.00 | 11,769 |
| 2025-10-23 | 15,690.00 | 15,840.00 | 15,120.00 | 15,270.00 | 15,270.00 | 10,844 |
| 2025-10-22 | 15,560.00 | 15,700.00 | 15,440.00 | 15,640.00 | 15,640.00 | 10,016 |
| 2025-10-21 | 15,120.00 | 15,560.00 | 14,930.00 | 15,520.00 | 15,520.00 | 10,520 |
| 2025-10-20 | 14,730.00 | 15,190.00 | 14,730.00 | 15,190.00 | 15,190.00 | 9,721 |
| 2025-10-17 | 14,090.00 | 14,830.00 | 14,070.00 | 14,790.00 | 14,790.00 | 8,140 |
| 2025-10-16 | 13,900.00 | 14,210.00 | 13,760.00 | 14,160.00 | 14,160.00 | 18,509 |
| 2025-10-15 | 14,090.00 | 14,210.00 | 13,630.00 | 13,820.00 | 13,820.00 | 10,315 |
| 2025-10-14 | 13,490.00 | 14,170.00 | 13,450.00 | 14,060.00 | 14,060.00 | 17,220 |
| 2025-10-13 | 13,480.00 | 13,700.00 | 13,440.00 | 13,580.00 | 13,580.00 | 2,126 |
| 2025-10-10 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | 0 |
| 2025-10-09 | 14,920.00 | 15,120.00 | 13,920.00 | 13,930.00 | 13,930.00 | 12,089 |
| 2025-10-08 | 15,100.00 | 15,100.00 | 14,780.00 | 14,860.00 | 14,860.00 | 5,092 |
| 2025-10-07 | 14,500.00 | 15,100.00 | 14,430.00 | 15,070.00 | 15,070.00 | 13,658 |
| 2025-10-06 | 14,950.00 | 14,950.00 | 14,480.00 | 14,630.00 | 14,630.00 | 8,665 |
| 2025-10-03 | 15,090.00 | 15,090.00 | 14,580.00 | 14,650.00 | 14,650.00 | 9,159 |
| 2025-10-02 | 15,300.00 | 15,450.00 | 14,790.00 | 14,850.00 | 14,850.00 | 5,967 |
| 2025-10-01 | 15,100.00 | 15,260.00 | 14,840.00 | 15,150.00 | 15,150.00 | 11,079 |
| 2025-09-30 | 14,630.00 | 15,040.00 | 14,310.00 | 14,980.00 | 14,980.00 | 9,780 |
| 2025-09-29 | 14,650.00 | 14,700.00 | 14,290.00 | 14,560.00 | 14,560.00 | 7,127 |
| 2025-09-26 | 14,010.00 | 14,760.00 | 13,940.00 | 14,660.00 | 14,660.00 | 7,269 |
| 2025-09-25 | 13,810.00 | 14,120.00 | 13,800.00 | 14,060.00 | 14,060.00 | 9,996 |
| 2025-09-24 | 13,700.00 | 14,040.00 | 13,600.00 | 13,870.00 | 13,870.00 | 5,272 |
| 2025-09-23 | 13,770.00 | 14,050.00 | 13,460.00 | 13,950.00 | 13,950.00 | 8,075 |
| 2025-09-22 | 14,960.00 | 14,960.00 | 13,860.00 | 14,040.00 | 14,040.00 | 14,384 |
| 2025-09-19 | 15,530.00 | 15,530.00 | 15,070.00 | 15,280.00 | 15,280.00 | 12,960 |
| 2025-09-18 | 15,000.00 | 15,570.00 | 14,840.00 | 15,540.00 | 15,540.00 | 13,628 |
| 2025-09-17 | 14,770.00 | 14,990.00 | 14,570.00 | 14,950.00 | 14,950.00 | 6,691 |
| 2025-09-16 | 14,700.00 | 14,820.00 | 14,610.00 | 14,710.00 | 14,710.00 | 12,162 |
| 2025-09-15 | 14,600.00 | 14,700.00 | 14,400.00 | 14,690.00 | 14,690.00 | 20,485 |
| 2025-09-12 | 14,320.00 | 14,550.00 | 14,310.00 | 14,510.00 | 14,510.00 | 8,515 |
| 2025-09-11 | 14,110.00 | 14,330.00 | 13,910.00 | 14,240.00 | 14,240.00 | 8,276 |
| 2025-09-10 | 13,930.00 | 14,160.00 | 13,840.00 | 14,120.00 | 14,120.00 | 6,309 |
| 2025-09-09 | 13,900.00 | 14,120.00 | 13,810.00 | 13,920.00 | 13,920.00 | 8,591 |
| 2025-09-08 | 14,000.00 | 14,150.00 | 13,630.00 | 13,890.00 | 13,890.00 | 8,897 |
| 2025-09-05 | 13,450.00 | 13,625.00 | 13,275.00 | 13,350.00 | 13,350.00 | 9,381 |
| 2025-09-04 | 13,600.00 | 13,750.00 | 13,450.00 | 13,650.00 | 13,650.00 | 7,398 |
| 2025-09-03 | 13,800.00 | 13,800.00 | 13,425.00 | 13,550.00 | 13,550.00 | 6,739 |
| 2025-09-02 | 13,675.00 | 13,925.00 | 13,650.00 | 13,875.00 | 13,875.00 | 7,621 |
| 2025-09-01 | 13,700.00 | 14,300.00 | 13,225.00 | 13,625.00 | 13,625.00 | 4,894 |
| 2025-08-29 | 13,325.00 | 13,650.00 | 13,250.00 | 13,600.00 | 13,600.00 | 7,227 |
| 2025-08-28 | 13,575.00 | 13,575.00 | 13,275.00 | 13,375.00 | 13,375.00 | 7,096 |
| 2025-08-27 | 13,400.00 | 13,700.00 | 13,325.00 | 13,525.00 | 13,525.00 | 6,527 |
| 2025-08-26 | 13,550.00 | 13,550.00 | 13,225.00 | 13,325.00 | 13,325.00 | 9,629 |
| 2025-08-25 | 13,200.00 | 13,500.00 | 13,175.00 | 13,425.00 | 13,425.00 | 13,279 |
| 2025-08-22 | 12,850.00 | 13,200.00 | 12,850.00 | 13,175.00 | 13,175.00 | 11,971 |
| 2025-08-21 | 12,500.00 | 12,850.00 | 12,500.00 | 12,825.00 | 12,825.00 | 5,695 |
| 2025-08-20 | 12,300.00 | 12,575.00 | 12,300.00 | 12,550.00 | 12,550.00 | 4,302 |
| 2025-08-19 | 12,550.00 | 12,550.00 | 12,325.00 | 12,350.00 | 12,350.00 | 6,009 |
| 2025-08-18 | 12,775.00 | 12,775.00 | 12,625.00 | 12,700.00 | 12,699.89 | 7,279 |
| 2025-08-14 | 12,900.00 | 12,900.00 | 12,575.00 | 12,750.00 | 12,749.89 | 5,113 |
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.