Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 80.700 | 81.280 | 79.630 | 80.790 | 74.252 | 46,080 |
| 2023-08-31 | 78.030 | 79.820 | 78.030 | 79.510 | 73.076 | 3,028 |
| 2023-08-30 | 77.470 | 78.390 | 77.460 | 78.030 | 71.716 | 3,390 |
| 2023-08-29 | 78.240 | 78.560 | 77.250 | 77.470 | 71.201 | 57,257 |
| 2023-08-28 | 77.430 | 78.760 | 77.430 | 77.980 | 71.670 | 52,930 |
| 2023-08-25 | 77.400 | 77.820 | 77.230 | 77.430 | 71.164 | 11,842 |
| 2023-08-24 | 77.000 | 77.700 | 76.990 | 77.100 | 70.861 | 100,662 |
| 2023-08-23 | 78.470 | 78.470 | 76.950 | 77.060 | 70.824 | 231,277 |
| 2023-08-22 | 79.810 | 79.810 | 78.470 | 78.470 | 72.120 | 2,190 |
| 2023-08-21 | 80.630 | 80.820 | 79.460 | 79.810 | 73.351 | 4,500 |
| 2023-08-18 | 78.910 | 80.000 | 78.910 | 79.670 | 73.223 | 2,343 |
| 2023-08-17 | 79.490 | 80.910 | 78.880 | 79.800 | 73.342 | 16,847 |
| 2023-08-16 | 78.410 | 81.070 | 78.400 | 79.020 | 72.625 | 9,857 |
| 2023-08-15 | 81.450 | 81.450 | 79.540 | 79.540 | 72.651 | 2,987 |
| 2023-08-14 | 80.560 | 81.500 | 80.430 | 81.450 | 74.396 | 3,800 |
| 2023-08-11 | 78.380 | 80.560 | 78.120 | 80.560 | 73.583 | 26,582 |
| 2023-08-10 | 78.470 | 78.700 | 77.790 | 78.360 | 71.573 | 34,657 |
| 2023-08-09 | 77.800 | 79.110 | 77.800 | 78.480 | 71.683 | 9,623 |
| 2023-08-08 | 78.150 | 78.150 | 77.180 | 77.800 | 71.062 | 12,053 |
| 2023-08-07 | 78.060 | 78.840 | 78.050 | 78.600 | 71.792 | 15,743 |
| 2023-08-04 | 78.420 | 79.010 | 77.800 | 77.910 | 71.162 | 94,999 |
| 2023-08-03 | 77.590 | 78.880 | 77.590 | 77.800 | 71.062 | 99,296 |
| 2023-08-02 | 77.710 | 77.800 | 76.030 | 76.590 | 69.956 | 5,677 |
| 2023-08-01 | 77.270 | 77.980 | 76.720 | 77.510 | 70.797 | 74,993 |
| 2023-07-31 | 75.800 | 77.780 | 75.800 | 77.270 | 70.578 | 8,788 |
| 2023-07-28 | 75.700 | 75.900 | 74.140 | 74.940 | 68.449 | 12,527 |
| 2023-07-27 | 76.600 | 76.920 | 75.400 | 75.710 | 69.153 | 9,609 |
| 2023-07-26 | 77.150 | 77.150 | 75.950 | 76.070 | 69.482 | 6,943 |
| 2023-07-25 | 77.010 | 77.550 | 76.250 | 77.140 | 70.459 | 3,925 |
| 2023-07-24 | 76.310 | 77.500 | 76.310 | 76.310 | 69.701 | 16,263 |
| 2023-07-21 | 74.940 | 75.660 | 74.940 | 75.420 | 68.888 | 12,164 |
| 2023-07-20 | 74.350 | 75.430 | 74.330 | 74.940 | 68.449 | 11,750 |
| 2023-07-19 | 74.990 | 74.990 | 73.770 | 73.840 | 67.445 | 11,822 |
| 2023-07-18 | 73.790 | 74.950 | 73.500 | 73.990 | 67.582 | 4,152 |
| 2023-07-17 | 73.740 | 74.390 | 73.710 | 73.790 | 67.399 | 3,824 |
| 2023-07-14 | 75.430 | 75.600 | 73.500 | 73.500 | 67.134 | 46,846 |
| 2023-07-13 | 76.500 | 77.010 | 75.150 | 75.430 | 68.897 | 7,861 |
| 2023-07-12 | 76.970 | 77.100 | 76.180 | 76.690 | 70.048 | 162,515 |
| 2023-07-11 | 76.210 | 77.060 | 76.210 | 76.870 | 70.212 | 238,587 |
| 2023-07-10 | 75.190 | 76.070 | 75.040 | 75.670 | 69.116 | 26,147 |
| 2023-07-07 | 75.480 | 75.750 | 74.500 | 75.090 | 68.586 | 6,701 |
| 2023-07-06 | 75.650 | 75.890 | 74.530 | 75.100 | 68.596 | 12,142 |
| 2023-07-05 | 76.260 | 76.640 | 75.070 | 75.540 | 68.997 | 51,634 |
| 2023-07-04 | 76.670 | 76.670 | 75.010 | 75.790 | 69.226 | 921 |
| 2023-07-03 | 75.500 | 76.480 | 74.000 | 75.400 | 68.870 | 15,761 |
| 2023-06-30 | 75.980 | 76.180 | 75.190 | 75.500 | 68.961 | 8,543 |
| 2023-06-29 | 75.340 | 75.770 | 75.110 | 75.520 | 68.979 | 8,256 |
| 2023-06-28 | 74.450 | 75.100 | 74.080 | 74.960 | 68.468 | 55,452 |
| 2023-06-27 | 73.980 | 74.100 | 73.020 | 73.690 | 67.308 | 105,483 |
| 2023-06-26 | 72.200 | 73.870 | 72.200 | 73.310 | 66.961 | 7,784 |
| 2023-06-23 | 72.800 | 72.800 | 71.750 | 72.260 | 66.002 | 5,468 |
| 2023-06-22 | 74.500 | 74.500 | 72.600 | 72.680 | 66.385 | 4,877 |
| 2023-06-21 | 73.780 | 74.390 | 73.250 | 73.800 | 67.408 | 4,988 |
| 2023-06-20 | 74.950 | 74.950 | 73.000 | 73.520 | 67.152 | 5,812 |
| 2023-06-19 | 75.940 | 76.030 | 74.580 | 74.580 | 68.121 | 3,842 |
| 2023-06-16 | 76.630 | 77.040 | 75.800 | 75.940 | 69.363 | 2,749 |
| 2023-06-15 | 75.540 | 76.740 | 75.540 | 76.000 | 69.418 | 2,181 |
| 2023-06-14 | 76.820 | 77.920 | 75.350 | 75.420 | 68.888 | 14,454 |
| 2023-06-13 | 76.350 | 78.100 | 76.350 | 76.820 | 70.167 | 12,019 |
| 2023-06-12 | 77.350 | 77.600 | 76.020 | 76.350 | 69.737 | 12,297 |
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.