Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 76.850 | 77.090 | 73.180 | 74.380 | 65.901 | 12,373 |
| 2022-06-22 | 79.660 | 79.660 | 75.900 | 76.430 | 67.717 | 25,038 |
| 2022-06-21 | 78.550 | 80.270 | 78.000 | 79.770 | 70.676 | 47,094 |
| 2022-06-20 | 76.220 | 76.750 | 71.700 | 76.750 | 68.001 | 23,759 |
| 2022-06-17 | 82.000 | 82.000 | 74.770 | 76.220 | 67.531 | 36,925 |
| 2022-06-15 | 85.870 | 85.870 | 82.540 | 82.630 | 73.210 | 10,036 |
| 2022-06-14 | 86.620 | 88.070 | 85.350 | 85.790 | 76.010 | 19,206 |
| 2022-06-13 | 86.980 | 87.370 | 84.480 | 85.250 | 75.532 | 19,730 |
| 2022-06-10 | 87.200 | 88.650 | 86.790 | 87.500 | 77.525 | 24,488 |
| 2022-06-09 | 88.240 | 88.520 | 87.150 | 87.340 | 77.384 | 3,358 |
| 2022-06-08 | 88.630 | 89.340 | 87.410 | 88.290 | 78.225 | 70,453 |
| 2022-06-07 | 85.200 | 88.230 | 85.200 | 87.610 | 77.623 | 16,658 |
| 2022-06-06 | 84.680 | 85.040 | 84.190 | 84.480 | 74.850 | 3,395 |
| 2022-06-03 | 84.160 | 85.400 | 84.160 | 84.680 | 75.027 | 8,669 |
| 2022-06-02 | 84.500 | 84.500 | 83.460 | 83.910 | 74.345 | 13,406 |
| 2022-06-01 | 83.040 | 85.240 | 83.040 | 84.780 | 75.115 | 36,281 |
| 2022-05-31 | 85.210 | 85.390 | 82.400 | 82.440 | 73.042 | 22,190 |
| 2022-05-30 | 84.000 | 84.730 | 83.300 | 84.000 | 74.424 | 1,997 |
| 2022-05-27 | 83.990 | 84.730 | 83.650 | 84.580 | 74.938 | 14,002 |
| 2022-05-26 | 84.410 | 85.180 | 84.040 | 84.190 | 74.593 | 36,214 |
| 2022-05-25 | 83.550 | 84.960 | 83.450 | 84.280 | 74.672 | 19,550 |
| 2022-05-24 | 82.010 | 83.220 | 81.370 | 82.950 | 73.494 | 6,425 |
| 2022-05-23 | 81.480 | 82.850 | 81.240 | 82.220 | 72.847 | 11,456 |
| 2022-05-20 | 82.590 | 83.380 | 80.030 | 81.480 | 72.192 | 16,870 |
| 2022-05-19 | 81.090 | 83.040 | 80.240 | 81.970 | 72.626 | 92,045 |
| 2022-05-18 | 85.580 | 86.460 | 82.720 | 83.330 | 73.831 | 18,699 |
| 2022-05-17 | 86.140 | 86.870 | 85.320 | 85.640 | 75.877 | 74,953 |
| 2022-05-16 | 84.510 | 84.510 | 84.510 | 84.510 | 74.468 | 0 |
| 2022-05-13 | 84.990 | 86.070 | 84.360 | 84.510 | 74.468 | 11,358 |
| 2022-05-12 | 84.130 | 84.650 | 82.410 | 84.650 | 74.592 | 14,342 |
| 2022-05-11 | 83.510 | 85.150 | 83.290 | 84.130 | 74.133 | 21,589 |
| 2022-05-10 | 82.640 | 84.150 | 81.370 | 82.090 | 72.336 | 18,612 |
| 2022-05-09 | 85.890 | 86.310 | 81.630 | 81.670 | 71.966 | 17,736 |
| 2022-05-06 | 84.690 | 86.640 | 84.350 | 86.190 | 75.949 | 8,830 |
| 2022-05-05 | 83.000 | 84.450 | 82.670 | 82.890 | 73.041 | 34,768 |
| 2022-05-04 | 82.120 | 82.940 | 81.200 | 82.590 | 72.776 | 21,195 |
| 2022-05-03 | 80.710 | 81.620 | 79.930 | 80.450 | 70.891 | 11,013 |
| 2022-05-02 | 78.270 | 81.040 | 77.840 | 80.640 | 71.058 | 141,965 |
| 2022-04-29 | 80.490 | 80.490 | 77.340 | 77.340 | 68.150 | 29,159 |
| 2022-04-28 | 78.430 | 80.650 | 78.050 | 79.830 | 70.344 | 45,699 |
| 2022-04-27 | 78.500 | 78.960 | 77.360 | 77.360 | 68.168 | 15,697 |
| 2022-04-26 | 77.350 | 79.660 | 77.350 | 78.060 | 68.785 | 40,119 |
| 2022-04-25 | 76.420 | 77.150 | 74.020 | 76.850 | 67.718 | 49,720 |
| 2022-04-22 | 76.800 | 78.310 | 76.800 | 77.280 | 68.097 | 38,176 |
| 2022-04-20 | 80.410 | 80.460 | 79.300 | 79.880 | 70.388 | 10,662 |
| 2022-04-19 | 80.650 | 80.850 | 80.000 | 80.200 | 70.670 | 15,206 |
| 2022-04-18 | 80.540 | 81.510 | 80.510 | 80.510 | 70.943 | 7,677 |
| 2022-04-14 | 80.000 | 81.730 | 80.000 | 80.540 | 70.970 | 18,221 |
| 2022-04-13 | 79.700 | 80.670 | 78.910 | 80.000 | 70.494 | 16,693 |
| 2022-04-12 | 77.530 | 80.210 | 77.530 | 78.480 | 69.155 | 25,952 |
| 2022-04-11 | 79.300 | 79.300 | 77.470 | 77.630 | 68.406 | 10,541 |
| 2022-04-08 | 79.210 | 81.510 | 79.200 | 79.910 | 70.415 | 24,799 |
| 2022-04-07 | 78.100 | 79.390 | 77.680 | 79.220 | 69.807 | 10,408 |
| 2022-04-06 | 77.280 | 78.390 | 77.170 | 77.590 | 68.370 | 9,635 |
| 2022-04-05 | 76.090 | 77.840 | 76.010 | 76.010 | 66.978 | 7,552 |
| 2022-04-04 | 76.400 | 76.650 | 75.280 | 75.550 | 66.573 | 12,100 |
| 2022-04-01 | 77.270 | 78.120 | 73.150 | 76.400 | 67.322 | 48,629 |
| 2022-03-31 | 78.870 | 78.870 | 77.280 | 77.280 | 68.097 | 7,473 |
| 2022-03-30 | 78.330 | 79.210 | 77.770 | 78.880 | 69.507 | 11,504 |
| 2022-03-29 | 77.700 | 78.080 | 76.240 | 77.990 | 68.723 | 26,242 |
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.