Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 81.110 | 81.700 | 80.910 | 81.480 | 76.496 | 2,020 |
| 2024-05-23 | 81.180 | 81.370 | 80.570 | 80.940 | 75.989 | 1,781 |
| 2024-05-22 | 82.090 | 82.380 | 80.750 | 81.180 | 76.214 | 3,662 |
| 2024-05-21 | 82.050 | 82.190 | 81.700 | 81.750 | 76.749 | 2,528 |
| 2024-05-20 | 83.150 | 83.350 | 81.880 | 81.880 | 76.871 | 13,654 |
| 2024-05-17 | 82.610 | 83.170 | 82.510 | 82.780 | 77.716 | 1,378 |
| 2024-05-16 | 82.280 | 83.300 | 82.280 | 82.610 | 77.557 | 6,251 |
| 2024-05-15 | 85.280 | 85.430 | 82.480 | 83.570 | 78.458 | 1,590 |
| 2024-05-14 | 84.510 | 84.840 | 83.630 | 83.690 | 78.026 | 1,798 |
| 2024-05-13 | 85.730 | 85.730 | 84.150 | 84.510 | 78.791 | 2,453 |
| 2024-05-10 | 85.250 | 85.780 | 84.950 | 85.780 | 79.975 | 3,292 |
| 2024-05-09 | 83.400 | 85.020 | 83.400 | 84.830 | 79.089 | 7,710 |
| 2024-05-08 | 82.870 | 83.010 | 82.400 | 82.750 | 77.150 | 7,010 |
| 2024-05-07 | 82.350 | 82.630 | 81.890 | 82.380 | 76.805 | 1,987 |
| 2024-05-06 | 81.550 | 83.150 | 81.550 | 82.350 | 76.777 | 3,991 |
| 2024-05-03 | 81.040 | 81.580 | 79.680 | 81.200 | 75.705 | 19,634 |
| 2024-05-02 | 82.990 | 82.990 | 81.940 | 82.530 | 76.945 | 27,944 |
| 2024-04-30 | 85.250 | 85.650 | 83.940 | 84.120 | 78.427 | 3,398 |
| 2024-04-29 | 84.960 | 85.510 | 84.390 | 85.250 | 79.481 | 8,407 |
| 2024-04-26 | 86.000 | 86.000 | 83.800 | 85.040 | 79.285 | 3,512 |
| 2024-04-25 | 84.250 | 85.520 | 84.150 | 85.330 | 79.555 | 8,281 |
| 2024-04-24 | 83.600 | 84.500 | 83.350 | 84.250 | 78.548 | 16,164 |
| 2024-04-23 | 83.520 | 83.960 | 82.920 | 83.250 | 77.616 | 21,809 |
| 2024-04-22 | 83.000 | 84.100 | 82.970 | 83.790 | 78.119 | 3,277 |
| 2024-04-19 | 82.640 | 83.800 | 82.640 | 83.000 | 77.383 | 7,966 |
| 2024-04-18 | 81.760 | 83.100 | 81.760 | 82.490 | 76.907 | 7,766 |
| 2024-04-17 | 82.340 | 82.550 | 81.480 | 82.160 | 76.600 | 1,500 |
| 2024-04-16 | 82.320 | 82.800 | 82.070 | 82.350 | 76.777 | 7,284 |
| 2024-04-15 | 82.220 | 83.200 | 81.700 | 81.850 | 76.311 | 3,907 |
| 2024-04-12 | 83.200 | 83.930 | 81.040 | 81.370 | 75.863 | 85,395 |
| 2024-04-11 | 82.700 | 83.260 | 81.200 | 82.180 | 76.618 | 5,457 |
| 2024-04-10 | 81.200 | 82.620 | 81.200 | 82.620 | 77.029 | 7,208 |
| 2024-04-09 | 81.110 | 81.320 | 80.400 | 80.900 | 75.425 | 2,594 |
| 2024-04-08 | 81.910 | 82.000 | 80.900 | 81.110 | 75.621 | 2,114 |
| 2024-04-05 | 81.080 | 82.290 | 80.640 | 81.930 | 76.385 | 4,944 |
| 2024-04-04 | 80.910 | 81.440 | 80.570 | 81.080 | 75.593 | 4,145 |
| 2024-04-03 | 81.130 | 81.680 | 80.720 | 80.910 | 75.434 | 10,182 |
| 2024-04-02 | 80.990 | 81.280 | 80.320 | 80.800 | 75.332 | 2,717 |
| 2024-04-01 | 79.400 | 80.840 | 79.040 | 80.710 | 75.248 | 28,131 |
| 2024-03-28 | 78.300 | 79.300 | 77.920 | 79.300 | 73.933 | 5,223 |
| 2024-03-27 | 77.310 | 78.200 | 77.310 | 78.200 | 72.908 | 3,608 |
| 2024-03-26 | 77.870 | 78.030 | 77.120 | 77.310 | 72.078 | 2,194 |
| 2024-03-25 | 77.390 | 78.230 | 77.130 | 77.870 | 72.600 | 6,374 |
| 2024-03-22 | 77.040 | 77.560 | 76.890 | 77.390 | 72.153 | 1,926 |
| 2024-03-21 | 77.000 | 77.470 | 76.830 | 77.040 | 71.826 | 5,683 |
| 2024-03-20 | 78.080 | 78.360 | 77.000 | 77.230 | 72.003 | 8,693 |
| 2024-03-19 | 78.040 | 78.910 | 78.040 | 78.700 | 73.374 | 5,680 |
| 2024-03-18 | 77.680 | 78.390 | 77.550 | 77.810 | 72.544 | 18,596 |
| 2024-03-15 | 77.290 | 78.400 | 77.200 | 77.590 | 72.339 | 42,447 |
| 2024-03-14 | 76.880 | 77.530 | 76.150 | 77.290 | 72.059 | 3,730 |
| 2024-03-13 | 75.990 | 77.120 | 75.990 | 76.850 | 71.649 | 14,888 |
| 2024-03-12 | 74.320 | 75.990 | 74.320 | 75.400 | 70.297 | 3,958 |
| 2024-03-11 | 74.550 | 75.450 | 74.360 | 75.400 | 70.297 | 7,086 |
| 2024-03-08 | 75.270 | 75.270 | 73.850 | 74.550 | 69.505 | 1,843 |
| 2024-03-07 | 73.350 | 75.270 | 73.200 | 75.270 | 70.176 | 3,616 |
| 2024-03-06 | 74.440 | 75.200 | 73.450 | 73.520 | 68.544 | 4,174 |
| 2024-03-05 | 73.600 | 74.610 | 73.400 | 73.960 | 68.955 | 8,741 |
| 2024-03-04 | 75.920 | 75.920 | 73.000 | 73.370 | 68.405 | 16,882 |
| 2024-03-01 | 75.510 | 76.460 | 75.500 | 75.500 | 70.390 | 28,989 |
| 2024-02-29 | 75.350 | 76.400 | 75.340 | 75.340 | 70.241 | 10,696 |
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.