Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 78.660 | 78.660 | 77.350 | 77.350 | 70.651 | 3,847 |
| 2023-06-07 | 76.300 | 78.890 | 76.300 | 78.660 | 71.847 | 7,285 |
| 2023-06-06 | 76.530 | 76.680 | 76.030 | 76.290 | 69.682 | 6,006 |
| 2023-06-05 | 78.160 | 78.540 | 76.350 | 76.530 | 69.902 | 13,132 |
| 2023-06-02 | 76.120 | 77.630 | 76.120 | 76.910 | 70.249 | 9,269 |
| 2023-06-01 | 76.360 | 77.180 | 75.550 | 76.100 | 69.509 | 14,343 |
| 2023-05-31 | 76.930 | 77.650 | 76.390 | 76.480 | 69.856 | 7,030 |
| 2023-05-30 | 77.090 | 77.230 | 76.050 | 77.040 | 70.368 | 5,241 |
| 2023-05-29 | 75.800 | 77.410 | 75.650 | 77.090 | 70.413 | 1,160 |
| 2023-05-26 | 76.600 | 78.000 | 76.500 | 76.500 | 69.874 | 9,277 |
| 2023-05-25 | 78.450 | 78.450 | 76.680 | 77.730 | 70.998 | 6,921 |
| 2023-05-24 | 77.800 | 78.290 | 77.450 | 78.160 | 71.391 | 12,396 |
| 2023-05-23 | 76.650 | 78.350 | 76.550 | 77.800 | 71.062 | 14,634 |
| 2023-05-22 | 77.340 | 77.340 | 75.590 | 75.780 | 69.217 | 10,764 |
| 2023-05-19 | 77.220 | 78.000 | 76.950 | 77.340 | 70.642 | 5,453 |
| 2023-05-18 | 76.050 | 76.490 | 75.320 | 76.340 | 69.728 | 2,924 |
| 2023-05-17 | 76.000 | 77.060 | 76.000 | 76.740 | 70.093 | 3,069 |
| 2023-05-16 | 77.250 | 77.250 | 75.360 | 75.780 | 68.770 | 6,270 |
| 2023-05-15 | 76.600 | 77.980 | 76.600 | 77.250 | 70.104 | 2,338 |
| 2023-05-12 | 77.940 | 77.940 | 76.560 | 76.740 | 69.642 | 5,724 |
| 2023-05-11 | 77.520 | 77.550 | 76.390 | 76.930 | 69.814 | 5,022 |
| 2023-05-10 | 79.010 | 79.460 | 77.350 | 77.950 | 70.740 | 10,986 |
| 2023-05-09 | 79.750 | 80.160 | 79.020 | 79.460 | 72.110 | 3,649 |
| 2023-05-08 | 79.860 | 80.450 | 79.600 | 79.820 | 72.437 | 6,940 |
| 2023-05-05 | 79.130 | 80.010 | 78.860 | 79.010 | 71.702 | 8,753 |
| 2023-05-04 | 78.400 | 79.110 | 77.850 | 77.940 | 70.731 | 24,234 |
| 2023-05-03 | 80.460 | 80.460 | 78.400 | 78.400 | 71.148 | 52,548 |
| 2023-05-02 | 84.550 | 84.550 | 79.990 | 80.460 | 73.018 | 43,082 |
| 2023-04-28 | 83.240 | 84.300 | 82.100 | 83.840 | 76.085 | 71,588 |
| 2023-04-27 | 83.560 | 83.770 | 82.740 | 83.240 | 75.540 | 3,858 |
| 2023-04-26 | 85.580 | 85.580 | 83.560 | 83.770 | 76.021 | 60,482 |
| 2023-04-25 | 86.510 | 86.510 | 85.270 | 85.580 | 77.664 | 98,269 |
| 2023-04-24 | 86.180 | 86.910 | 85.200 | 86.510 | 78.508 | 8,398 |
| 2023-04-20 | 86.440 | 86.440 | 85.060 | 85.330 | 77.437 | 1,616 |
| 2023-04-19 | 85.080 | 86.750 | 85.080 | 86.440 | 78.444 | 5,904 |
| 2023-04-18 | 84.360 | 85.620 | 84.320 | 84.470 | 76.657 | 5,402 |
| 2023-04-17 | 85.680 | 85.680 | 83.960 | 84.360 | 76.557 | 1,047 |
| 2023-04-14 | 84.570 | 85.620 | 84.570 | 84.590 | 76.765 | 1,551 |
| 2023-04-13 | 83.970 | 85.020 | 83.550 | 84.720 | 76.883 | 7,387 |
| 2023-04-12 | 84.700 | 84.910 | 83.740 | 83.920 | 76.157 | 7,207 |
| 2023-04-11 | 86.190 | 86.190 | 84.350 | 84.700 | 76.865 | 2,313 |
| 2023-04-10 | 84.560 | 86.210 | 84.560 | 85.040 | 77.174 | 1,873 |
| 2023-04-06 | 85.610 | 85.640 | 84.550 | 84.550 | 76.729 | 2,350 |
| 2023-04-05 | 85.990 | 86.080 | 84.720 | 85.600 | 77.682 | 7,824 |
| 2023-04-04 | 86.550 | 87.050 | 85.380 | 86.000 | 78.045 | 3,127 |
| 2023-04-03 | 85.790 | 86.770 | 85.450 | 85.850 | 77.909 | 105,281 |
| 2023-03-31 | 82.560 | 83.020 | 82.300 | 83.020 | 75.341 | 941 |
| 2023-03-30 | 82.750 | 83.630 | 82.500 | 82.560 | 74.923 | 51,411 |
| 2023-03-29 | 82.860 | 83.110 | 81.910 | 82.360 | 74.742 | 3,594 |
| 2023-03-28 | 81.990 | 82.610 | 81.390 | 82.090 | 74.497 | 8,191 |
| 2023-03-27 | 81.650 | 83.280 | 80.110 | 82.300 | 74.687 | 93,364 |
| 2023-03-24 | 80.090 | 82.240 | 80.090 | 81.650 | 74.097 | 7,076 |
| 2023-03-23 | 82.110 | 83.430 | 81.070 | 81.730 | 74.170 | 40,974 |
| 2023-03-22 | 83.980 | 83.980 | 81.850 | 81.850 | 74.279 | 14,183 |
| 2023-03-21 | 79.800 | 83.630 | 79.800 | 83.530 | 75.804 | 27,969 |
| 2023-03-20 | 80.240 | 81.500 | 79.560 | 80.900 | 73.417 | 8,655 |
| 2023-03-17 | 79.530 | 81.550 | 79.520 | 80.240 | 72.818 | 85,661 |
| 2023-03-16 | 81.100 | 81.720 | 79.370 | 80.580 | 73.126 | 23,171 |
| 2023-03-15 | 84.190 | 84.190 | 80.850 | 81.100 | 73.598 | 113,345 |
| 2023-03-14 | 82.630 | 86.050 | 82.620 | 84.200 | 76.412 | 16,914 |
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.