Chevron Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 11,500.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,599.90 | 6,463 |
| 2024-11-13 | 11,300.00 | 11,525.00 | 11,125.00 | 11,475.00 | 11,474.90 | 6,371 |
| 2024-11-12 | 11,325.00 | 11,425.00 | 11,200.00 | 11,275.00 | 11,274.90 | 14,120 |
| 2024-11-11 | 11,400.00 | 11,475.00 | 11,200.00 | 11,325.00 | 11,324.90 | 6,390 |
| 2024-11-08 | 11,400.00 | 11,650.00 | 11,200.00 | 11,375.00 | 11,375.00 | 6,949 |
| 2024-11-07 | 11,750.00 | 11,750.00 | 11,275.00 | 11,425.00 | 11,425.00 | 6,488 |
| 2024-11-06 | 11,650.00 | 11,675.00 | 11,425.00 | 11,575.00 | 11,575.00 | 12,845 |
| 2024-11-05 | 11,500.00 | 11,500.00 | 11,250.00 | 11,300.00 | 11,300.00 | 20,091 |
| 2024-11-04 | 11,350.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | 21,039 |
| 2024-11-01 | 11,000.00 | 11,275.00 | 11,000.00 | 11,250.00 | 11,250.00 | 6,634 |
| 2024-10-31 | 10,975.00 | 10,975.00 | 10,625.00 | 10,775.00 | 10,775.00 | 7,320 |
| 2024-10-30 | 10,675.00 | 10,850.00 | 10,675.00 | 10,700.00 | 10,700.00 | 3,231 |
| 2024-10-29 | 10,725.00 | 10,925.00 | 10,625.00 | 10,700.00 | 10,700.00 | 9,998 |
| 2024-10-28 | 11,000.00 | 11,000.00 | 10,825.00 | 10,900.00 | 10,900.00 | 4,984 |
| 2024-10-25 | 11,100.00 | 11,250.00 | 10,925.00 | 10,975.00 | 10,975.00 | 3,930 |
| 2024-10-24 | 11,350.00 | 11,350.00 | 11,025.00 | 11,100.00 | 11,100.00 | 4,757 |
| 2024-10-23 | 11,300.00 | 11,300.00 | 11,075.00 | 11,100.00 | 11,100.00 | 2,737 |
| 2024-10-22 | 11,200.00 | 11,375.00 | 11,200.00 | 11,250.00 | 11,250.00 | 2,958 |
| 2024-10-21 | 11,500.00 | 11,500.00 | 11,200.00 | 11,250.00 | 11,250.00 | 4,631 |
| 2024-10-18 | 11,375.00 | 11,375.00 | 11,100.00 | 11,250.00 | 11,250.00 | 4,549 |
| 2024-10-17 | 11,125.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 6,213 |
| 2024-10-16 | 11,000.00 | 11,100.00 | 10,900.00 | 11,075.00 | 11,075.00 | 2,359 |
| 2024-10-15 | 11,100.00 | 11,100.00 | 10,850.00 | 10,875.00 | 10,875.00 | 8,348 |
| 2024-10-14 | 11,000.00 | 11,200.00 | 11,000.00 | 11,175.00 | 11,175.00 | 9,567 |
| 2024-10-10 | 11,250.00 | 11,400.00 | 11,100.00 | 11,100.00 | 11,100.00 | 24,817 |
| 2024-10-09 | 11,325.00 | 11,325.00 | 11,100.00 | 11,150.00 | 11,150.00 | 4,286 |
| 2024-10-08 | 11,500.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | 6,670 |
| 2024-10-07 | 11,600.00 | 11,725.00 | 11,500.00 | 11,525.00 | 11,525.00 | 9,902 |
| 2024-10-04 | 11,625.00 | 11,725.00 | 11,475.00 | 11,525.00 | 11,525.00 | 4,920 |
| 2024-10-03 | 11,650.00 | 11,775.00 | 11,575.00 | 11,650.00 | 11,650.00 | 7,061 |
| 2024-10-02 | 11,800.00 | 11,875.00 | 11,550.00 | 11,650.00 | 11,650.00 | 14,257 |
| 2024-10-01 | 11,350.00 | 11,750.00 | 11,350.00 | 11,675.00 | 11,675.00 | 9,480 |
| 2024-09-30 | 11,150.00 | 11,400.00 | 11,100.00 | 11,350.00 | 11,350.00 | 5,268 |
| 2024-09-27 | 10,875.00 | 11,275.00 | 10,875.00 | 11,175.00 | 11,175.00 | 6,777 |
| 2024-09-26 | 10,725.00 | 11,000.00 | 10,725.00 | 10,900.00 | 10,900.00 | 10,559 |
| 2024-09-25 | 11,350.00 | 11,350.00 | 10,950.00 | 11,025.00 | 11,025.00 | 12,920 |
| 2024-09-24 | 11,250.00 | 11,400.00 | 11,250.00 | 11,325.00 | 11,325.00 | 5,512 |
| 2024-09-23 | 11,225.00 | 11,400.00 | 11,175.00 | 11,300.00 | 11,300.00 | 6,893 |
| 2024-09-20 | 10,900.00 | 11,175.00 | 10,900.00 | 11,175.00 | 11,175.00 | 5,294 |
| 2024-09-19 | 11,200.00 | 11,325.00 | 11,025.00 | 11,075.00 | 11,075.00 | 4,716 |
| 2024-09-18 | 11,175.00 | 11,250.00 | 11,100.00 | 11,150.00 | 11,150.00 | 3,892 |
| 2024-09-17 | 11,075.00 | 11,225.00 | 11,075.00 | 11,150.00 | 11,150.00 | 7,399 |
| 2024-09-16 | 11,050.00 | 11,075.00 | 10,900.00 | 11,025.00 | 11,025.00 | 4,958 |
| 2024-09-13 | 11,075.00 | 11,150.00 | 10,950.00 | 11,025.00 | 11,025.00 | 10,558 |
| 2024-09-12 | 10,900.00 | 10,975.00 | 10,725.00 | 10,950.00 | 10,950.00 | 5,628 |
| 2024-09-11 | 10,800.00 | 10,875.00 | 10,550.00 | 10,775.00 | 10,775.00 | 9,784 |
| 2024-09-10 | 10,900.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | 4,276 |
| 2024-09-09 | 10,950.00 | 11,125.00 | 10,850.00 | 10,900.00 | 10,900.00 | 6,507 |
| 2024-09-06 | 11,300.00 | 11,350.00 | 10,825.00 | 10,900.00 | 10,900.00 | 4,982 |
| 2024-09-05 | 11,500.00 | 11,625.00 | 11,150.00 | 11,200.00 | 11,200.00 | 11,855 |
| 2024-09-04 | 11,800.00 | 11,925.00 | 11,475.00 | 11,500.00 | 11,500.00 | 8,946 |
| 2024-09-03 | 11,900.00 | 11,925.00 | 11,750.00 | 11,800.00 | 11,800.00 | 9,970 |
| 2024-09-02 | 12,000.00 | 12,700.00 | 11,450.00 | 11,975.00 | 11,975.00 | 5,052 |
| 2024-08-30 | 11,950.00 | 12,025.00 | 11,600.00 | 12,000.00 | 12,000.00 | 3,919 |
| 2024-08-29 | 11,900.00 | 11,975.00 | 11,800.00 | 11,950.00 | 11,950.00 | 4,792 |
| 2024-08-28 | 11,900.00 | 11,925.00 | 11,725.00 | 11,825.00 | 11,825.00 | 4,916 |
| 2024-08-27 | 11,850.00 | 12,050.00 | 11,850.00 | 11,900.00 | 11,900.00 | 6,288 |
| 2024-08-26 | 12,050.00 | 12,125.00 | 11,850.00 | 12,025.00 | 12,025.00 | 14,572 |
| 2024-08-23 | 11,825.00 | 11,950.00 | 11,750.00 | 11,925.00 | 11,925.00 | 10,283 |
| 2024-08-22 | 11,775.00 | 11,875.00 | 11,625.00 | 11,725.00 | 11,725.00 | 7,140 |
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.