Chevron Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 12,775.00 | 12,925.00 | 12,700.00 | 12,850.00 | 12,849.89 | 5,223 |
| 2025-08-12 | 12,675.00 | 12,950.00 | 12,675.00 | 12,775.00 | 12,775.00 | 5,263 |
| 2025-08-11 | 13,075.00 | 13,075.00 | 12,675.00 | 12,725.00 | 12,725.00 | 6,034 |
| 2025-08-08 | 12,775.00 | 13,000.00 | 12,775.00 | 12,950.00 | 12,950.00 | 9,539 |
| 2025-08-07 | 12,900.00 | 13,000.00 | 12,725.00 | 12,725.00 | 12,725.00 | 22,947 |
| 2025-08-06 | 12,875.00 | 13,025.00 | 12,700.00 | 12,800.00 | 12,800.00 | 13,244 |
| 2025-08-05 | 12,725.00 | 12,900.00 | 12,700.00 | 12,875.00 | 12,875.00 | 7,499 |
| 2025-08-04 | 12,900.00 | 12,925.00 | 12,350.00 | 12,750.00 | 12,750.00 | 9,828 |
| 2025-08-01 | 12,850.00 | 13,025.00 | 12,800.00 | 12,900.00 | 12,900.00 | 8,629 |
| 2025-07-31 | 12,675.00 | 13,100.00 | 12,625.00 | 12,900.00 | 12,900.00 | 10,856 |
| 2025-07-30 | 12,675.00 | 12,750.00 | 12,475.00 | 12,625.00 | 12,625.00 | 15,652 |
| 2025-07-29 | 12,800.00 | 12,800.00 | 12,550.00 | 12,675.00 | 12,675.00 | 8,200 |
| 2025-07-28 | 12,575.00 | 12,700.00 | 12,450.00 | 12,675.00 | 12,675.00 | 7,577 |
| 2025-07-25 | 12,475.00 | 12,550.00 | 12,275.00 | 12,475.00 | 12,475.00 | 9,910 |
| 2025-07-24 | 12,075.00 | 12,450.00 | 12,050.00 | 12,400.00 | 12,400.00 | 4,603 |
| 2025-07-23 | 11,925.00 | 12,150.00 | 11,900.00 | 12,125.00 | 12,125.00 | 5,648 |
| 2025-07-22 | 12,000.00 | 12,075.00 | 11,775.00 | 11,850.00 | 11,850.00 | 4,796 |
| 2025-07-21 | 12,025.00 | 12,250.00 | 12,000.00 | 12,050.00 | 12,050.00 | 15,412 |
| 2025-07-18 | 12,275.00 | 12,350.00 | 11,850.00 | 11,975.00 | 11,975.00 | 20,869 |
| 2025-07-17 | 11,825.00 | 12,200.00 | 11,825.00 | 12,125.00 | 12,125.00 | 6,247 |
| 2025-07-16 | 12,050.00 | 12,100.00 | 11,825.00 | 11,925.00 | 11,925.00 | 7,043 |
| 2025-07-15 | 12,275.00 | 12,350.00 | 12,000.00 | 12,050.00 | 12,050.00 | 6,410 |
| 2025-07-14 | 12,200.00 | 12,375.00 | 12,050.00 | 12,275.00 | 12,275.00 | 24,962 |
| 2025-07-11 | 12,250.00 | 12,400.00 | 12,200.00 | 12,300.00 | 12,300.00 | 11,716 |
| 2025-07-10 | 12,100.00 | 12,325.00 | 12,100.00 | 12,200.00 | 12,200.00 | 13,604 |
| 2025-07-08 | 11,875.00 | 12,125.00 | 11,875.00 | 12,025.00 | 12,025.00 | 14,076 |
| 2025-07-07 | 11,600.00 | 11,775.00 | 11,450.00 | 11,775.00 | 11,775.00 | 10,389 |
| 2025-07-04 | 11,525.00 | 12,000.00 | 11,250.00 | 11,625.00 | 11,625.00 | 3,852 |
| 2025-07-03 | 11,525.00 | 11,550.00 | 11,375.00 | 11,500.00 | 11,500.00 | 8,454 |
| 2025-07-02 | 11,300.00 | 11,475.00 | 11,250.00 | 11,450.00 | 11,450.00 | 9,885 |
| 2025-07-01 | 10,900.00 | 11,300.00 | 10,800.00 | 11,275.00 | 11,275.00 | 18,894 |
| 2025-06-30 | 10,825.00 | 10,900.00 | 10,725.00 | 10,825.00 | 10,825.00 | 10,100 |
| 2025-06-27 | 10,775.00 | 10,875.00 | 10,650.00 | 10,850.00 | 10,850.00 | 6,751 |
| 2025-06-26 | 10,900.00 | 10,950.00 | 10,750.00 | 10,825.00 | 10,825.00 | 7,695 |
| 2025-06-25 | 10,675.00 | 10,800.00 | 10,575.00 | 10,800.00 | 10,800.00 | 8,073 |
| 2025-06-24 | 10,875.00 | 10,875.00 | 10,600.00 | 10,675.00 | 10,675.00 | 17,336 |
| 2025-06-23 | 11,150.00 | 11,150.00 | 10,825.00 | 10,925.00 | 10,925.00 | 21,413 |
| 2025-06-19 | 11,100.00 | 11,200.00 | 10,525.00 | 11,050.00 | 11,050.00 | 4,885 |
| 2025-06-18 | 11,025.00 | 11,100.00 | 10,700.00 | 10,850.00 | 10,850.00 | 12,549 |
| 2025-06-17 | 11,025.00 | 11,150.00 | 10,925.00 | 11,025.00 | 11,025.00 | 18,513 |
| 2025-06-13 | 10,850.00 | 11,000.00 | 10,775.00 | 10,900.00 | 10,900.00 | 24,769 |
| 2025-06-12 | 10,825.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,800.00 | 18,610 |
| 2025-06-11 | 10,725.00 | 10,825.00 | 10,600.00 | 10,825.00 | 10,825.00 | 6,523 |
| 2025-06-10 | 10,700.00 | 10,875.00 | 10,650.00 | 10,725.00 | 10,725.00 | 12,205 |
| 2025-06-09 | 10,525.00 | 10,650.00 | 10,500.00 | 10,575.00 | 10,575.00 | 5,336 |
| 2025-06-06 | 10,400.00 | 10,550.00 | 10,375.00 | 10,525.00 | 10,525.00 | 11,501 |
| 2025-06-05 | 10,325.00 | 10,400.00 | 10,200.00 | 10,250.00 | 10,250.00 | 15,788 |
| 2025-06-04 | 10,525.00 | 10,525.00 | 10,250.00 | 10,325.00 | 10,325.00 | 19,333 |
| 2025-06-03 | 10,300.00 | 10,525.00 | 10,275.00 | 10,450.00 | 10,450.00 | 12,414 |
| 2025-06-02 | 10,400.00 | 10,400.00 | 10,150.00 | 10,300.00 | 10,300.00 | 6,285 |
| 2025-05-30 | 10,300.00 | 10,375.00 | 10,150.00 | 10,275.00 | 10,275.00 | 18,741 |
| 2025-05-29 | 10,250.00 | 10,300.00 | 10,000.00 | 10,275.00 | 10,275.00 | 5,821 |
| 2025-05-28 | 10,100.00 | 10,175.00 | 9,980.00 | 10,000.00 | 10,000.00 | 10,585 |
| 2025-05-27 | 10,025.00 | 10,150.00 | 9,900.00 | 10,125.00 | 10,125.00 | 7,291 |
| 2025-05-26 | 9,910.00 | 10,250.00 | 9,900.00 | 10,100.00 | 10,100.00 | 2,016 |
| 2025-05-23 | 9,860.00 | 9,940.00 | 9,750.00 | 9,910.00 | 9,910.00 | 10,099 |
| 2025-05-22 | 9,820.00 | 9,870.00 | 9,700.00 | 9,840.00 | 9,840.00 | 15,378 |
| 2025-05-21 | 10,050.00 | 10,050.00 | 9,850.00 | 9,860.00 | 9,860.00 | 17,179 |
| 2025-05-20 | 10,125.00 | 10,125.00 | 9,990.00 | 10,050.00 | 10,050.00 | 6,411 |
| 2025-05-19 | 10,200.00 | 10,200.00 | 9,950.00 | 10,125.00 | 10,125.00 | 10,152 |
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.