Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 85.320 | 85.320 | 82.200 | 83.000 | 74.173 | 42,824 |
| 2022-09-15 | 85.260 | 85.260 | 82.350 | 84.050 | 75.112 | 11,670 |
| 2022-09-14 | 82.490 | 89.000 | 82.490 | 84.240 | 75.282 | 21,051 |
| 2022-09-13 | 82.790 | 84.090 | 82.340 | 82.340 | 73.584 | 172,137 |
| 2022-09-12 | 82.630 | 84.200 | 82.340 | 83.120 | 74.281 | 5,890 |
| 2022-09-09 | 80.820 | 82.740 | 80.820 | 82.110 | 73.378 | 5,179 |
| 2022-09-08 | 82.190 | 82.190 | 80.320 | 80.810 | 72.216 | 20,980 |
| 2022-09-06 | 82.450 | 83.350 | 81.550 | 82.200 | 73.459 | 12,092 |
| 2022-09-05 | 82.800 | 84.000 | 80.000 | 81.000 | 72.386 | 4,393 |
| 2022-09-02 | 82.420 | 82.540 | 81.160 | 82.540 | 73.762 | 119,983 |
| 2022-09-01 | 81.050 | 81.860 | 79.750 | 80.980 | 72.368 | 11,776 |
| 2022-08-31 | 82.480 | 83.680 | 81.240 | 82.430 | 73.664 | 54,443 |
| 2022-08-30 | 82.640 | 82.720 | 80.590 | 81.960 | 73.244 | 6,437 |
| 2022-08-29 | 82.830 | 88.000 | 82.480 | 83.500 | 74.620 | 30,255 |
| 2022-08-26 | 83.680 | 83.930 | 82.720 | 82.830 | 74.022 | 2,638 |
| 2022-08-25 | 84.000 | 84.500 | 82.980 | 83.910 | 74.987 | 54,464 |
| 2022-08-24 | 82.750 | 83.250 | 81.990 | 83.100 | 74.263 | 39,924 |
| 2022-08-23 | 80.810 | 82.730 | 80.810 | 82.370 | 73.610 | 3,778 |
| 2022-08-22 | 80.800 | 81.490 | 80.090 | 80.810 | 72.216 | 1,430 |
| 2022-08-19 | 82.080 | 83.160 | 81.610 | 81.880 | 73.173 | 9,871 |
| 2022-08-18 | 81.390 | 82.960 | 81.390 | 82.080 | 73.351 | 2,023 |
| 2022-08-17 | 81.140 | 82.480 | 80.750 | 81.230 | 72.592 | 7,746 |
| 2022-08-16 | 80.600 | 81.110 | 80.110 | 80.350 | 71.190 | 23,970 |
| 2022-08-15 | 79.600 | 80.100 | 78.520 | 79.520 | 70.455 | 3,509 |
| 2022-08-12 | 82.000 | 82.000 | 80.000 | 80.790 | 71.580 | 22,669 |
| 2022-08-11 | 80.320 | 83.100 | 80.120 | 82.330 | 72.945 | 1,788 |
| 2022-08-10 | 78.640 | 79.270 | 77.300 | 78.950 | 69.950 | 2,022 |
| 2022-08-09 | 80.000 | 80.760 | 79.200 | 79.470 | 70.411 | 6,622 |
| 2022-08-08 | 79.590 | 79.590 | 78.180 | 78.300 | 69.374 | 3,110 |
| 2022-08-05 | 78.880 | 80.960 | 78.450 | 79.600 | 70.526 | 5,850 |
| 2022-08-04 | 81.470 | 81.470 | 78.880 | 78.880 | 69.888 | 2,918 |
| 2022-08-03 | 84.880 | 84.880 | 81.490 | 81.980 | 72.635 | 13,941 |
| 2022-08-02 | 83.250 | 88.800 | 83.040 | 83.980 | 74.407 | 63,612 |
| 2022-08-01 | 84.540 | 84.540 | 82.080 | 82.960 | 73.503 | 24,397 |
| 2022-07-29 | 78.170 | 85.440 | 78.170 | 84.740 | 75.080 | 28,236 |
| 2022-07-28 | 78.420 | 78.430 | 77.260 | 78.170 | 69.259 | 3,147 |
| 2022-07-27 | 78.770 | 79.160 | 77.920 | 78.480 | 69.534 | 23,384 |
| 2022-07-26 | 80.730 | 80.860 | 78.460 | 78.770 | 69.790 | 5,177 |
| 2022-07-25 | 79.170 | 80.100 | 78.600 | 79.530 | 70.464 | 1,684 |
| 2022-07-22 | 79.300 | 79.500 | 78.800 | 79.420 | 70.366 | 13,623 |
| 2022-07-21 | 79.980 | 79.980 | 77.770 | 79.710 | 70.623 | 7,798 |
| 2022-07-20 | 78.230 | 80.310 | 77.470 | 79.980 | 70.863 | 4,499 |
| 2022-07-19 | 75.360 | 78.470 | 74.960 | 78.220 | 69.303 | 10,071 |
| 2022-07-18 | 76.940 | 76.940 | 75.050 | 75.360 | 66.769 | 7,359 |
| 2022-07-15 | 74.230 | 75.450 | 73.660 | 73.690 | 65.290 | 19,493 |
| 2022-07-14 | 74.570 | 74.570 | 72.450 | 73.730 | 65.325 | 16,471 |
| 2022-07-13 | 75.280 | 75.530 | 74.160 | 74.570 | 66.069 | 26,824 |
| 2022-07-12 | 74.950 | 75.740 | 74.380 | 75.410 | 66.813 | 15,882 |
| 2022-07-11 | 74.860 | 76.210 | 74.860 | 75.670 | 67.044 | 107,861 |
| 2022-07-08 | 76.760 | 77.120 | 74.920 | 74.920 | 66.379 | 10,157 |
| 2022-07-07 | 76.960 | 77.900 | 76.540 | 76.760 | 68.010 | 2,375 |
| 2022-07-06 | 76.610 | 77.330 | 74.440 | 76.280 | 67.584 | 23,414 |
| 2022-07-05 | 77.820 | 77.920 | 75.120 | 76.400 | 67.691 | 9,226 |
| 2022-07-04 | 76.840 | 78.840 | 76.510 | 77.000 | 68.222 | 1,421 |
| 2022-07-01 | 76.740 | 78.220 | 76.090 | 77.750 | 68.887 | 39,932 |
| 2022-06-30 | 76.630 | 77.540 | 75.000 | 75.460 | 66.858 | 10,393 |
| 2022-06-29 | 79.150 | 79.320 | 76.070 | 76.070 | 67.398 | 7,764 |
| 2022-06-28 | 78.500 | 79.000 | 77.760 | 78.680 | 69.711 | 7,305 |
| 2022-06-27 | 77.120 | 77.610 | 76.510 | 76.970 | 68.196 | 57,536 |
| 2022-06-24 | 75.000 | 77.030 | 75.000 | 75.950 | 67.292 | 31,705 |
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.