Chevron Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 10,200.00 | 10,200.00 | 9,950.00 | 10,125.00 | 10,125.00 | 10,152 |
| 2025-05-16 | 10,325.00 | 10,450.00 | 10,250.00 | 10,425.00 | 10,424.89 | 10,887 |
| 2025-05-15 | 10,200.00 | 10,375.00 | 10,100.00 | 10,325.00 | 10,324.89 | 5,688 |
| 2025-05-14 | 10,300.00 | 10,300.00 | 10,150.00 | 10,250.00 | 10,249.89 | 16,634 |
| 2025-05-13 | 10,250.00 | 10,375.00 | 10,150.00 | 10,325.00 | 10,324.89 | 4,804 |
| 2025-05-12 | 10,275.00 | 10,300.00 | 10,100.00 | 10,250.00 | 10,249.89 | 21,116 |
| 2025-05-09 | 9,950.00 | 10,125.00 | 9,800.00 | 10,025.00 | 10,024.90 | 4,236 |
| 2025-05-08 | 10,000.00 | 10,075.00 | 9,850.00 | 9,910.00 | 9,909.90 | 4,693 |
| 2025-05-07 | 10,150.00 | 10,175.00 | 9,780.00 | 9,900.00 | 9,899.90 | 4,726 |
| 2025-05-06 | 10,350.00 | 10,450.00 | 10,200.00 | 10,325.00 | 10,324.89 | 5,135 |
| 2025-05-05 | 10,125.00 | 10,325.00 | 10,100.00 | 10,275.00 | 10,275.00 | 5,163 |
| 2025-04-30 | 10,175.00 | 10,250.00 | 10,000.00 | 10,200.00 | 10,200.00 | 4,600 |
| 2025-04-29 | 10,450.00 | 10,500.00 | 10,300.00 | 10,375.00 | 10,375.00 | 2,363 |
| 2025-04-28 | 10,425.00 | 10,475.00 | 10,250.00 | 10,450.00 | 10,450.00 | 3,280 |
| 2025-04-25 | 10,425.00 | 10,600.00 | 10,225.00 | 10,400.00 | 10,400.00 | 4,723 |
| 2025-04-24 | 10,425.00 | 10,575.00 | 10,350.00 | 10,400.00 | 10,400.00 | 5,391 |
| 2025-04-23 | 9,890.00 | 10,250.00 | 9,740.00 | 10,050.00 | 10,050.00 | 4,300 |
| 2025-04-22 | 9,520.00 | 9,940.00 | 9,430.00 | 9,900.00 | 9,900.00 | 3,987 |
| 2025-04-21 | 9,990.00 | 10,000.00 | 9,080.00 | 9,580.00 | 9,580.00 | 7,193 |
| 2025-04-16 | 10,450.00 | 10,650.00 | 9,900.00 | 9,920.00 | 9,920.00 | 7,247 |
| 2025-04-15 | 10,500.00 | 10,650.00 | 10,375.00 | 10,425.00 | 10,425.00 | 6,465 |
| 2025-04-14 | 11,500.00 | 11,500.00 | 9,500.00 | 10,600.00 | 10,600.00 | 6,978 |
| 2025-04-11 | 11,350.00 | 11,600.00 | 11,000.00 | 11,350.00 | 11,350.00 | 8,316 |
| 2025-04-10 | 12,325.00 | 12,325.00 | 11,375.00 | 11,500.00 | 11,500.00 | 7,287 |
| 2025-04-09 | 11,650.00 | 12,525.00 | 11,500.00 | 12,125.00 | 12,125.00 | 8,539 |
| 2025-04-08 | 12,050.00 | 12,275.00 | 11,525.00 | 11,650.00 | 11,650.00 | 8,146 |
| 2025-04-07 | 11,800.00 | 12,350.00 | 11,700.00 | 11,875.00 | 11,875.00 | 7,838 |
| 2025-04-04 | 12,400.00 | 12,425.00 | 11,925.00 | 11,950.00 | 11,950.00 | 10,199 |
| 2025-04-03 | 13,175.00 | 13,175.00 | 12,825.00 | 12,875.00 | 12,875.00 | 7,552 |
| 2025-04-01 | 13,725.00 | 13,900.00 | 13,675.00 | 13,775.00 | 13,775.00 | 5,597 |
| 2025-03-31 | 13,625.00 | 14,050.00 | 13,625.00 | 13,750.00 | 13,750.00 | 10,249 |
| 2025-03-28 | 13,500.00 | 13,625.00 | 13,400.00 | 13,575.00 | 13,575.00 | 7,905 |
| 2025-03-27 | 13,600.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,500.00 | 9,575 |
| 2025-03-26 | 13,575.00 | 13,800.00 | 13,575.00 | 13,650.00 | 13,650.00 | 5,963 |
| 2025-03-25 | 13,350.00 | 13,575.00 | 13,325.00 | 13,450.00 | 13,450.00 | 7,198 |
| 2025-03-21 | 13,250.00 | 13,400.00 | 13,100.00 | 13,175.00 | 13,175.00 | 7,447 |
| 2025-03-20 | 13,250.00 | 13,300.00 | 13,025.00 | 13,250.00 | 13,250.00 | 6,720 |
| 2025-03-19 | 13,125.00 | 13,400.00 | 13,025.00 | 13,200.00 | 13,200.00 | 11,438 |
| 2025-03-18 | 12,500.00 | 13,050.00 | 12,500.00 | 13,025.00 | 13,025.00 | 14,134 |
| 2025-03-17 | 12,325.00 | 12,525.00 | 12,275.00 | 12,475.00 | 12,475.00 | 8,216 |
| 2025-03-14 | 11,850.00 | 12,225.00 | 11,850.00 | 12,200.00 | 12,200.00 | 6,475 |
| 2025-03-13 | 11,900.00 | 11,900.00 | 11,750.00 | 11,825.00 | 11,825.00 | 8,608 |
| 2025-03-12 | 11,800.00 | 11,850.00 | 11,675.00 | 11,800.00 | 11,800.00 | 10,250 |
| 2025-03-11 | 12,000.00 | 12,000.00 | 11,775.00 | 11,825.00 | 11,825.00 | 6,488 |
| 2025-03-10 | 12,100.00 | 12,325.00 | 11,950.00 | 12,100.00 | 12,100.00 | 19,058 |
| 2025-03-07 | 11,775.00 | 12,100.00 | 11,775.00 | 11,950.00 | 11,950.00 | 9,958 |
| 2025-03-06 | 11,650.00 | 11,850.00 | 11,525.00 | 11,775.00 | 11,775.00 | 15,806 |
| 2025-03-05 | 11,625.00 | 11,700.00 | 11,375.00 | 11,650.00 | 11,650.00 | 11,313 |
| 2025-02-28 | 11,950.00 | 12,125.00 | 11,825.00 | 12,075.00 | 12,075.00 | 4,251 |
| 2025-02-27 | 11,775.00 | 12,100.00 | 11,700.00 | 11,975.00 | 11,975.00 | 8,535 |
| 2025-02-26 | 11,900.00 | 11,950.00 | 11,750.00 | 11,775.00 | 11,775.00 | 3,527 |
| 2025-02-25 | 11,925.00 | 12,075.00 | 11,825.00 | 11,875.00 | 11,875.00 | 7,978 |
| 2025-02-24 | 11,700.00 | 12,100.00 | 11,700.00 | 11,975.00 | 11,975.00 | 7,602 |
| 2025-02-21 | 11,950.00 | 12,050.00 | 11,900.00 | 11,975.00 | 11,975.00 | 5,491 |
| 2025-02-20 | 11,925.00 | 12,100.00 | 11,650.00 | 12,025.00 | 12,025.00 | 8,178 |
| 2025-02-19 | 11,900.00 | 12,025.00 | 11,800.00 | 11,900.00 | 11,900.00 | 7,692 |
| 2025-02-18 | 11,700.00 | 11,925.00 | 11,625.00 | 11,900.00 | 11,900.00 | 9,299 |
| 2025-02-17 | 11,700.00 | 11,775.00 | 11,300.00 | 11,675.00 | 11,675.00 | 2,704 |
| 2025-02-14 | 11,625.00 | 11,800.00 | 11,300.00 | 11,675.00 | 11,675.00 | 2,810 |
| 2025-02-13 | 11,600.00 | 11,675.00 | 11,425.00 | 11,625.00 | 11,624.89 | 8,011 |
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.