Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 79.600 | 80.000 | 78.950 | 79.540 | 75.239 | 8,469 |
| 2024-08-16 | 80.350 | 80.890 | 80.230 | 80.880 | 76.506 | 2,826 |
| 2024-08-15 | 79.650 | 80.850 | 79.650 | 80.710 | 75.773 | 2,930 |
| 2024-08-14 | 78.600 | 79.460 | 78.210 | 79.460 | 74.599 | 1,244 |
| 2024-08-13 | 79.640 | 79.640 | 78.610 | 78.780 | 73.961 | 3,049 |
| 2024-08-12 | 80.550 | 80.550 | 79.350 | 79.510 | 74.646 | 1,331 |
| 2024-08-09 | 80.080 | 80.400 | 79.060 | 80.360 | 75.444 | 2,358 |
| 2024-08-08 | 80.900 | 81.130 | 80.390 | 80.390 | 75.472 | 1,364 |
| 2024-08-07 | 81.680 | 81.680 | 80.320 | 80.360 | 75.444 | 4,901 |
| 2024-08-06 | 82.590 | 82.590 | 80.910 | 81.030 | 76.073 | 13,587 |
| 2024-08-05 | 84.000 | 84.690 | 82.630 | 83.950 | 78.815 | 8,496 |
| 2024-08-02 | 87.820 | 87.820 | 83.920 | 84.880 | 79.688 | 4,997 |
| 2024-08-01 | 90.500 | 90.500 | 87.240 | 87.820 | 82.448 | 30,789 |
| 2024-07-31 | 91.150 | 91.800 | 90.510 | 91.190 | 85.612 | 6,090 |
| 2024-07-30 | 88.500 | 89.950 | 88.150 | 89.950 | 84.448 | 4,788 |
| 2024-07-29 | 89.000 | 89.500 | 87.450 | 88.330 | 82.927 | 3,506 |
| 2024-07-26 | 89.100 | 89.950 | 88.440 | 89.530 | 84.053 | 1,865 |
| 2024-07-25 | 88.000 | 89.160 | 87.130 | 89.160 | 83.706 | 3,541 |
| 2024-07-24 | 87.090 | 87.970 | 86.590 | 87.970 | 82.589 | 13,010 |
| 2024-07-23 | 87.600 | 87.600 | 85.770 | 86.400 | 81.115 | 5,537 |
| 2024-07-22 | 89.200 | 89.200 | 87.300 | 87.300 | 81.960 | 8,754 |
| 2024-07-19 | 90.290 | 90.290 | 89.050 | 89.300 | 83.837 | 2,105 |
| 2024-07-18 | 88.610 | 91.120 | 88.610 | 90.810 | 85.255 | 6,901 |
| 2024-07-17 | 85.950 | 88.450 | 85.950 | 88.230 | 82.833 | 7,639 |
| 2024-07-16 | 85.700 | 85.900 | 84.620 | 85.410 | 80.185 | 4,918 |
| 2024-07-15 | 84.750 | 86.750 | 84.750 | 86.500 | 81.209 | 8,298 |
| 2024-07-12 | 84.600 | 85.320 | 84.330 | 84.490 | 79.322 | 4,874 |
| 2024-07-11 | 83.950 | 85.040 | 83.550 | 84.410 | 79.247 | 5,062 |
| 2024-07-10 | 83.120 | 83.940 | 82.210 | 83.940 | 78.805 | 2,999 |
| 2024-07-09 | 84.550 | 84.550 | 83.080 | 83.080 | 77.998 | 3,420 |
| 2024-07-08 | 84.690 | 85.050 | 84.020 | 84.380 | 79.218 | 2,038 |
| 2024-07-05 | 85.860 | 86.520 | 83.910 | 84.610 | 79.434 | 11,314 |
| 2024-07-04 | 87.170 | 87.170 | 85.660 | 85.660 | 80.420 | 891 |
| 2024-07-03 | 88.240 | 88.240 | 86.850 | 87.200 | 81.866 | 4,455 |
| 2024-07-02 | 88.800 | 89.640 | 88.090 | 88.610 | 83.190 | 11,154 |
| 2024-07-01 | 88.000 | 88.800 | 87.150 | 88.800 | 83.368 | 22,998 |
| 2024-06-28 | 86.800 | 88.000 | 86.800 | 87.640 | 82.279 | 4,062 |
| 2024-06-27 | 86.720 | 86.720 | 85.640 | 86.120 | 80.852 | 6,326 |
| 2024-06-26 | 86.960 | 87.350 | 85.760 | 86.300 | 81.021 | 4,636 |
| 2024-06-25 | 86.100 | 86.620 | 85.830 | 86.620 | 81.321 | 1,643 |
| 2024-06-24 | 84.860 | 86.060 | 84.240 | 86.060 | 80.796 | 11,812 |
| 2024-06-21 | 85.500 | 85.800 | 84.690 | 84.690 | 79.509 | 5,214 |
| 2024-06-20 | 83.560 | 85.700 | 83.010 | 85.330 | 80.110 | 11,221 |
| 2024-06-19 | 83.330 | 84.170 | 81.910 | 83.560 | 78.449 | 759 |
| 2024-06-18 | 83.500 | 84.170 | 82.720 | 83.330 | 78.233 | 2,579 |
| 2024-06-17 | 82.020 | 83.510 | 82.020 | 83.330 | 78.233 | 9,123 |
| 2024-06-14 | 82.640 | 82.640 | 81.710 | 81.710 | 76.712 | 13,653 |
| 2024-06-13 | 83.480 | 83.480 | 81.940 | 82.470 | 77.425 | 809 |
| 2024-06-12 | 83.860 | 84.980 | 82.430 | 83.050 | 77.970 | 7,982 |
| 2024-06-11 | 84.150 | 84.150 | 82.710 | 83.860 | 78.730 | 4,063 |
| 2024-06-10 | 83.550 | 84.920 | 83.550 | 84.020 | 78.880 | 6,273 |
| 2024-06-07 | 82.150 | 83.290 | 82.020 | 83.140 | 78.054 | 2,939 |
| 2024-06-06 | 82.070 | 82.080 | 81.340 | 81.780 | 76.777 | 3,948 |
| 2024-06-05 | 82.410 | 83.050 | 82.000 | 82.070 | 77.050 | 2,804 |
| 2024-06-04 | 81.050 | 82.620 | 81.020 | 82.370 | 77.331 | 3,349 |
| 2024-06-03 | 84.310 | 85.040 | 81.670 | 82.220 | 77.191 | 13,851 |
| 2024-05-31 | 81.950 | 84.860 | 81.950 | 84.860 | 79.669 | 11,620 |
| 2024-05-29 | 82.600 | 82.650 | 81.480 | 81.850 | 76.843 | 4,546 |
| 2024-05-28 | 81.220 | 82.450 | 81.220 | 82.450 | 77.406 | 2,012 |
| 2024-05-27 | 81.480 | 82.080 | 80.000 | 80.990 | 76.036 | 1,614 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.5987 USD |
| 2026-05-18 | 0.6117 USD |
| 2026-02-13 | 0.6104 USD |
| 2025-11-17 | 0.6192 USD |
| 2025-08-18 | 0.6124 USD |
| 2025-05-16 | 0.6288 USD |
| 2025-02-13 | 0.6581 USD |
| 2024-11-14 | 0.6528 USD |
| 2024-08-16 | 0.6053 USD |
| 2024-05-15 | 0.5799 USD |
| 2024-02-14 | 0.5388 USD |
| 2023-11-21 | 0.4953 USD |
| 2023-08-16 | 0.4922 USD |
| 2023-05-17 | 0.4886 USD |
| 2023-02-14 | 0.7378 USD |
| 2022-11-16 | 0.7009 USD |
| 2022-08-17 | 0.6881 USD |
| 2022-05-17 | 0.4605 USD |
| 2022-02-14 | 0.4747 USD |
| 2021-11-16 | 0.4958 USD |
| 2021-08-17 | 0.4641 USD |
| 2021-05-17 | 0.4476 USD |
| 2021-02-11 | 0.4940 USD |
| 2020-11-16 | 4.3584 USD |
| 2020-08-17 | 2.2621 USD |
| 2020-05-18 | 3.5018 USD |
| 2020-05-15 | 2.0823 USD |
| 2020-02-13 | 1.9955 USD |
| 2019-11-13 | 1.6308 USD |
| 2019-08-16 | 2.4342 USD |
| 2019-05-16 | 2.3137 USD |
| 2019-02-14 | 2.2872 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.