Chevron Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 11,700.00 | 11,800.00 | 11,550.00 | 11,625.00 | 11,624.89 | 6,282 |
| 2025-02-11 | 11,650.00 | 11,850.00 | 11,575.00 | 11,700.00 | 11,699.89 | 10,679 |
| 2025-02-10 | 11,700.00 | 11,700.00 | 11,500.00 | 11,575.00 | 11,574.89 | 5,215 |
| 2025-02-07 | 11,300.00 | 11,575.00 | 11,300.00 | 11,550.00 | 11,550.00 | 5,719 |
| 2025-02-06 | 11,550.00 | 11,700.00 | 11,275.00 | 11,300.00 | 11,300.00 | 3,553 |
| 2025-02-05 | 11,400.00 | 11,575.00 | 11,400.00 | 11,550.00 | 11,550.00 | 4,135 |
| 2025-02-04 | 10,950.00 | 11,475.00 | 10,950.00 | 11,375.00 | 11,375.00 | 6,407 |
| 2025-02-03 | 11,000.00 | 11,225.00 | 10,875.00 | 11,125.00 | 11,125.00 | 15,836 |
| 2025-01-31 | 11,450.00 | 11,500.00 | 11,000.00 | 11,050.00 | 11,050.00 | 15,513 |
| 2025-01-30 | 11,400.00 | 11,600.00 | 11,375.00 | 11,575.00 | 11,575.00 | 5,341 |
| 2025-01-29 | 11,425.00 | 11,550.00 | 11,375.00 | 11,475.00 | 11,475.00 | 8,077 |
| 2025-01-28 | 11,525.00 | 11,725.00 | 11,350.00 | 11,425.00 | 11,425.00 | 4,311 |
| 2025-01-27 | 11,500.00 | 11,575.00 | 11,275.00 | 11,525.00 | 11,525.00 | 15,021 |
| 2025-01-24 | 11,550.00 | 11,575.00 | 11,050.00 | 11,450.00 | 11,450.00 | 8,205 |
| 2025-01-23 | 11,575.00 | 11,750.00 | 11,525.00 | 11,550.00 | 11,550.00 | 5,787 |
| 2025-01-22 | 11,700.00 | 11,850.00 | 11,625.00 | 11,675.00 | 11,675.00 | 13,510 |
| 2025-01-21 | 12,200.00 | 12,300.00 | 11,725.00 | 11,825.00 | 11,825.00 | 10,308 |
| 2025-01-20 | 11,950.00 | 12,300.00 | 11,525.00 | 12,200.00 | 12,200.00 | 5,141 |
| 2025-01-17 | 11,800.00 | 12,025.00 | 11,750.00 | 11,950.00 | 11,950.00 | 13,175 |
| 2025-01-16 | 11,700.00 | 11,900.00 | 11,500.00 | 11,850.00 | 11,850.00 | 18,199 |
| 2025-01-15 | 11,700.00 | 11,850.00 | 11,625.00 | 11,775.00 | 11,775.00 | 10,012 |
| 2025-01-14 | 11,850.00 | 11,850.00 | 11,475.00 | 11,625.00 | 11,625.00 | 11,446 |
| 2025-01-13 | 11,300.00 | 11,750.00 | 11,250.00 | 11,575.00 | 11,575.00 | 9,618 |
| 2025-01-10 | 11,225.00 | 11,500.00 | 11,225.00 | 11,400.00 | 11,400.00 | 14,550 |
| 2025-01-09 | 11,150.00 | 11,350.00 | 10,800.00 | 11,225.00 | 11,225.00 | 4,328 |
| 2025-01-08 | 11,000.00 | 11,275.00 | 11,000.00 | 11,175.00 | 11,175.00 | 7,585 |
| 2025-01-07 | 11,000.00 | 11,200.00 | 10,925.00 | 11,125.00 | 11,125.00 | 7,073 |
| 2025-01-06 | 10,925.00 | 11,100.00 | 10,875.00 | 10,975.00 | 10,975.00 | 12,774 |
| 2025-01-03 | 10,750.00 | 11,000.00 | 10,750.00 | 10,950.00 | 10,950.00 | 9,371 |
| 2025-01-02 | 11,000.00 | 11,000.00 | 10,675.00 | 10,800.00 | 10,800.00 | 10,790 |
| 2024-12-30 | 10,675.00 | 10,950.00 | 10,450.00 | 10,650.00 | 10,650.00 | 6,261 |
| 2024-12-27 | 10,700.00 | 10,875.00 | 10,550.00 | 10,650.00 | 10,650.00 | 14,502 |
| 2024-12-26 | 10,600.00 | 10,750.00 | 10,525.00 | 10,675.00 | 10,675.00 | 14,928 |
| 2024-12-24 | 10,450.00 | 10,650.00 | 10,325.00 | 10,600.00 | 10,600.00 | 3,223 |
| 2024-12-23 | 10,325.00 | 10,625.00 | 10,325.00 | 10,450.00 | 10,450.00 | 13,067 |
| 2024-12-20 | 10,225.00 | 10,375.00 | 10,025.00 | 10,325.00 | 10,325.00 | 11,299 |
| 2024-12-19 | 10,600.00 | 10,750.00 | 10,175.00 | 10,225.00 | 10,225.00 | 10,121 |
| 2024-12-18 | 10,925.00 | 11,025.00 | 10,550.00 | 10,575.00 | 10,575.00 | 25,915 |
| 2024-12-17 | 10,500.00 | 10,650.00 | 10,375.00 | 10,600.00 | 10,600.00 | 18,256 |
| 2024-12-16 | 10,500.00 | 10,625.00 | 10,350.00 | 10,475.00 | 10,475.00 | 9,317 |
| 2024-12-13 | 10,475.00 | 10,550.00 | 10,300.00 | 10,500.00 | 10,500.00 | 3,625 |
| 2024-12-12 | 10,400.00 | 10,550.00 | 10,325.00 | 10,350.00 | 10,350.00 | 6,135 |
| 2024-12-11 | 10,775.00 | 10,775.00 | 10,425.00 | 10,525.00 | 10,525.00 | 3,930 |
| 2024-12-10 | 10,450.00 | 10,700.00 | 10,250.00 | 10,625.00 | 10,625.00 | 5,372 |
| 2024-12-09 | 10,450.00 | 10,675.00 | 10,400.00 | 10,525.00 | 10,525.00 | 6,044 |
| 2024-12-06 | 10,800.00 | 10,975.00 | 10,325.00 | 10,425.00 | 10,425.00 | 8,514 |
| 2024-12-05 | 10,950.00 | 11,050.00 | 10,825.00 | 10,850.00 | 10,850.00 | 5,774 |
| 2024-12-04 | 11,400.00 | 11,400.00 | 10,875.00 | 10,950.00 | 10,950.00 | 9,501 |
| 2024-12-03 | 11,125.00 | 11,225.00 | 11,000.00 | 11,150.00 | 11,150.00 | 7,488 |
| 2024-12-02 | 11,300.00 | 11,300.00 | 10,950.00 | 11,100.00 | 11,100.00 | 4,967 |
| 2024-11-29 | 11,050.00 | 11,375.00 | 10,800.00 | 11,325.00 | 11,325.00 | 4,502 |
| 2024-11-28 | 11,200.00 | 11,400.00 | 10,925.00 | 11,100.00 | 11,100.00 | 2,316 |
| 2024-11-27 | 11,250.00 | 11,500.00 | 11,175.00 | 11,225.00 | 11,225.00 | 4,525 |
| 2024-11-26 | 11,000.00 | 11,425.00 | 11,000.00 | 11,250.00 | 11,250.00 | 4,590 |
| 2024-11-25 | 11,175.00 | 11,675.00 | 11,050.00 | 11,150.00 | 11,150.00 | 6,774 |
| 2024-11-22 | 11,000.00 | 11,350.00 | 11,000.00 | 11,200.00 | 11,200.00 | 6,827 |
| 2024-11-21 | 11,475.00 | 11,475.00 | 11,125.00 | 11,325.00 | 11,325.00 | 3,115 |
| 2024-11-20 | 11,150.00 | 11,200.00 | 11,000.00 | 11,125.00 | 11,125.00 | 6,734 |
| 2024-11-19 | 11,300.00 | 11,550.00 | 11,025.00 | 11,125.00 | 11,125.00 | 9,304 |
| 2024-11-15 | 11,450.00 | 11,600.00 | 11,275.00 | 11,300.00 | 11,300.00 | 21,334 |
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.