Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 75.350 | 76.400 | 75.340 | 75.340 | 70.241 | 10,696 |
| 2024-02-28 | 75.000 | 76.300 | 75.000 | 75.350 | 70.251 | 4,302 |
| 2024-02-27 | 76.810 | 76.810 | 74.240 | 74.900 | 69.831 | 10,318 |
| 2024-02-26 | 76.850 | 77.300 | 76.660 | 77.160 | 71.938 | 2,074 |
| 2024-02-23 | 77.590 | 77.590 | 76.500 | 76.870 | 71.668 | 6,456 |
| 2024-02-22 | 76.510 | 77.450 | 76.020 | 76.810 | 71.612 | 4,730 |
| 2024-02-21 | 75.930 | 76.780 | 75.930 | 76.240 | 71.080 | 11,214 |
| 2024-02-20 | 77.630 | 77.630 | 75.650 | 75.650 | 70.530 | 5,618 |
| 2024-02-19 | 76.970 | 77.400 | 76.120 | 76.120 | 70.969 | 5,065 |
| 2024-02-16 | 76.680 | 77.390 | 76.570 | 76.970 | 71.761 | 4,009 |
| 2024-02-15 | 74.700 | 76.960 | 74.510 | 76.680 | 71.491 | 3,425 |
| 2024-02-14 | 75.110 | 75.160 | 74.600 | 74.770 | 69.710 | 4,356 |
| 2024-02-09 | 76.960 | 77.420 | 75.000 | 75.110 | 69.522 | 7,671 |
| 2024-02-08 | 75.510 | 77.000 | 75.510 | 76.950 | 71.225 | 5,604 |
| 2024-02-07 | 75.500 | 76.420 | 75.010 | 75.510 | 69.892 | 5,257 |
| 2024-02-06 | 75.980 | 76.210 | 75.330 | 75.460 | 69.846 | 2,069 |
| 2024-02-05 | 75.950 | 76.500 | 75.560 | 75.980 | 70.327 | 5,718 |
| 2024-02-02 | 73.000 | 76.050 | 72.490 | 75.870 | 70.226 | 15,153 |
| 2024-02-01 | 73.560 | 73.560 | 72.130 | 72.430 | 67.042 | 15,649 |
| 2024-01-31 | 74.210 | 74.300 | 73.090 | 73.280 | 67.828 | 2,272 |
| 2024-01-30 | 73.630 | 74.320 | 73.160 | 74.210 | 68.689 | 7,249 |
| 2024-01-29 | 74.980 | 74.980 | 72.540 | 73.400 | 67.939 | 1,983 |
| 2024-01-26 | 71.400 | 73.260 | 71.400 | 73.050 | 67.615 | 7,529 |
| 2024-01-25 | 71.330 | 73.070 | 71.330 | 72.850 | 67.430 | 12,457 |
| 2024-01-24 | 70.360 | 71.420 | 69.950 | 71.320 | 66.014 | 8,440 |
| 2024-01-23 | 70.730 | 71.310 | 70.170 | 70.360 | 65.126 | 3,262 |
| 2024-01-22 | 70.270 | 71.100 | 69.900 | 70.940 | 65.662 | 1,595 |
| 2024-01-19 | 70.020 | 70.150 | 69.600 | 69.900 | 64.700 | 4,355 |
| 2024-01-18 | 70.490 | 71.040 | 69.200 | 70.070 | 64.857 | 11,632 |
| 2024-01-17 | 70.640 | 71.110 | 70.270 | 70.490 | 65.246 | 3,972 |
| 2024-01-16 | 71.210 | 72.000 | 70.730 | 70.760 | 65.496 | 6,581 |
| 2024-01-15 | 71.710 | 72.000 | 70.920 | 71.010 | 65.727 | 2,831 |
| 2024-01-12 | 71.870 | 71.870 | 70.930 | 71.310 | 66.005 | 11,383 |
| 2024-01-11 | 71.100 | 71.490 | 70.690 | 71.490 | 66.172 | 9,997 |
| 2024-01-10 | 71.570 | 71.770 | 70.530 | 70.530 | 65.283 | 16,465 |
| 2024-01-09 | 73.740 | 73.740 | 71.520 | 71.560 | 66.236 | 9,827 |
| 2024-01-08 | 73.450 | 73.520 | 71.560 | 72.790 | 67.375 | 7,942 |
| 2024-01-05 | 75.250 | 75.250 | 73.070 | 73.450 | 67.986 | 5,627 |
| 2024-01-04 | 75.070 | 76.090 | 73.750 | 73.790 | 68.300 | 15,091 |
| 2024-01-03 | 73.920 | 75.320 | 73.250 | 75.030 | 69.448 | 11,394 |
| 2024-01-02 | 73.010 | 74.340 | 73.010 | 73.910 | 68.411 | 8,953 |
| 2023-12-28 | 73.130 | 73.620 | 72.360 | 72.360 | 66.977 | 8,440 |
| 2023-12-27 | 73.810 | 73.900 | 73.120 | 73.120 | 67.680 | 3,246 |
| 2023-12-26 | 73.300 | 73.880 | 73.300 | 73.520 | 68.050 | 4,599 |
| 2023-12-22 | 74.780 | 74.780 | 73.290 | 73.290 | 67.838 | 1,070 |
| 2023-12-21 | 74.130 | 74.130 | 72.760 | 73.310 | 67.856 | 1,818 |
| 2023-12-20 | 74.000 | 74.840 | 73.940 | 74.140 | 68.624 | 43,031 |
| 2023-12-19 | 73.010 | 73.760 | 72.900 | 73.710 | 68.226 | 4,359 |
| 2023-12-18 | 73.640 | 75.100 | 73.020 | 73.020 | 67.588 | 10,059 |
| 2023-12-15 | 74.000 | 74.520 | 73.000 | 73.510 | 68.041 | 14,462 |
| 2023-12-14 | 70.890 | 73.480 | 70.890 | 73.440 | 67.976 | 16,256 |
| 2023-12-13 | 71.970 | 71.970 | 70.210 | 70.890 | 65.616 | 14,114 |
| 2023-12-12 | 71.250 | 71.300 | 70.280 | 70.820 | 65.551 | 36,849 |
| 2023-12-11 | 71.420 | 71.850 | 71.190 | 71.240 | 65.940 | 14,138 |
| 2023-12-08 | 70.890 | 71.260 | 70.020 | 71.120 | 65.829 | 21,910 |
| 2023-12-07 | 69.800 | 70.620 | 69.180 | 69.510 | 64.339 | 136,525 |
| 2023-12-06 | 70.610 | 70.610 | 69.280 | 69.800 | 64.607 | 6,416 |
| 2023-12-05 | 71.490 | 71.880 | 70.340 | 70.340 | 65.107 | 3,604 |
| 2023-12-04 | 70.160 | 71.890 | 70.160 | 71.410 | 66.097 | 5,375 |
| 2023-12-01 | 71.770 | 71.770 | 70.480 | 70.990 | 65.709 | 10,048 |
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.