Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 96.920 | 98.040 | 96.920 | 97.240 | 96.701 | 3,959 |
| 2026-07-21 | 96.230 | 97.000 | 96.110 | 96.460 | 95.925 | 10,366 |
| 2026-07-20 | 93.990 | 96.840 | 93.990 | 96.220 | 95.687 | 3,239 |
| 2026-07-17 | 95.600 | 96.280 | 94.960 | 95.910 | 95.378 | 7,917 |
| 2026-07-16 | 92.410 | 94.280 | 92.410 | 93.650 | 93.131 | 6,951 |
| 2026-07-15 | 92.960 | 92.960 | 90.790 | 91.930 | 91.420 | 3,960 |
| 2026-07-14 | 93.990 | 93.990 | 91.610 | 92.030 | 91.520 | 15,575 |
| 2026-07-13 | 91.000 | 93.400 | 91.000 | 93.190 | 92.673 | 20,717 |
| 2026-07-10 | 89.000 | 89.890 | 88.570 | 88.720 | 88.228 | 2,228 |
| 2026-07-09 | 91.000 | 91.000 | 88.830 | 89.060 | 88.566 | 15,746 |
| 2026-07-08 | 90.500 | 92.000 | 90.000 | 90.000 | 89.501 | 10,412 |
| 2026-07-07 | 85.610 | 89.910 | 85.610 | 89.910 | 89.412 | 5,098 |
| 2026-07-06 | 87.500 | 87.500 | 85.960 | 86.290 | 85.812 | 1,428 |
| 2026-07-03 | 88.660 | 88.660 | 87.020 | 88.660 | 88.169 | 506 |
| 2026-07-02 | 87.050 | 88.230 | 86.900 | 87.830 | 87.343 | 2,827 |
| 2026-07-01 | 86.440 | 86.990 | 85.590 | 86.610 | 86.130 | 1,820 |
| 2026-06-30 | 88.000 | 88.250 | 85.550 | 85.580 | 85.106 | 3,053 |
| 2026-06-29 | 86.500 | 88.500 | 86.000 | 87.720 | 87.234 | 6,128 |
| 2026-06-26 | 88.490 | 88.850 | 87.780 | 88.200 | 87.711 | 4,500 |
| 2026-06-25 | 88.010 | 89.550 | 88.010 | 89.550 | 89.054 | 7,794 |
| 2026-06-24 | 90.970 | 90.970 | 88.800 | 89.410 | 88.914 | 5,035 |
| 2026-06-23 | 87.970 | 91.450 | 87.970 | 91.230 | 90.724 | 4,439 |
| 2026-06-22 | 91.210 | 91.210 | 89.110 | 89.770 | 89.272 | 3,959 |
| 2026-06-19 | 89.990 | 93.080 | 87.960 | 93.080 | 92.564 | 677 |
| 2026-06-18 | 89.000 | 90.560 | 88.990 | 89.360 | 88.865 | 14,735 |
| 2026-06-17 | 91.780 | 91.780 | 89.690 | 90.560 | 90.058 | 3,282 |
| 2026-06-16 | 90.010 | 91.730 | 90.010 | 91.010 | 90.506 | 4,772 |
| 2026-06-15 | 92.000 | 92.000 | 89.780 | 91.430 | 90.923 | 6,766 |
| 2026-06-12 | 94.820 | 95.510 | 93.700 | 94.910 | 94.384 | 14,172 |
| 2026-06-11 | 98.860 | 98.970 | 94.780 | 94.820 | 94.294 | 70,091 |
| 2026-06-10 | 98.180 | 99.690 | 97.210 | 98.860 | 98.312 | 5,617 |
| 2026-06-09 | 95.990 | 97.870 | 95.690 | 97.870 | 97.327 | 15,896 |
| 2026-06-08 | 96.880 | 98.690 | 96.540 | 97.750 | 97.208 | 4,614 |
| 2026-06-05 | 94.780 | 96.920 | 94.780 | 96.360 | 95.826 | 13,973 |
| 2026-06-03 | 94.930 | 97.030 | 94.930 | 96.410 | 95.876 | 3,190 |
| 2026-06-02 | 92.700 | 94.450 | 92.700 | 94.110 | 93.588 | 5,632 |
| 2026-06-01 | 92.620 | 94.470 | 92.150 | 93.600 | 93.081 | 10,196 |
| 2026-05-29 | 92.050 | 92.300 | 91.180 | 91.860 | 91.351 | 5,598 |
| 2026-05-28 | 92.370 | 93.520 | 91.760 | 92.050 | 91.540 | 2,626 |
| 2026-05-27 | 92.000 | 93.080 | 91.570 | 92.000 | 91.490 | 3,953 |
| 2026-05-26 | 94.510 | 95.790 | 92.500 | 92.540 | 92.027 | 13,284 |
| 2026-05-25 | 95.400 | 95.900 | 94.390 | 95.000 | 94.473 | 2,651 |
| 2026-05-22 | 94.420 | 96.670 | 94.420 | 96.670 | 96.134 | 19,596 |
| 2026-05-21 | 95.960 | 97.020 | 94.300 | 95.210 | 94.682 | 6,056 |
| 2026-05-20 | 98.320 | 99.800 | 95.890 | 95.890 | 95.358 | 13,491 |
| 2026-05-19 | 96.450 | 100.10 | 96.450 | 99.550 | 98.998 | 8,893 |
| 2026-05-18 | 96.000 | 98.090 | 94.720 | 97.550 | 97.009 | 3,940 |
| 2026-05-15 | 92.610 | 96.500 | 92.610 | 96.000 | 94.860 | 7,018 |
| 2026-05-14 | 92.000 | 94.500 | 92.000 | 92.610 | 91.510 | 2,198 |
| 2026-05-13 | 90.870 | 93.120 | 90.180 | 92.700 | 91.599 | 12,524 |
| 2026-05-12 | 90.750 | 91.450 | 90.570 | 90.870 | 89.790 | 6,328 |
| 2026-05-11 | 90.000 | 90.560 | 89.470 | 90.140 | 89.069 | 15,325 |
| 2026-05-08 | 90.490 | 90.490 | 88.460 | 88.720 | 87.666 | 14,463 |
| 2026-05-07 | 89.200 | 90.280 | 88.290 | 89.620 | 88.555 | 31,352 |
| 2026-05-06 | 91.640 | 91.760 | 90.320 | 91.010 | 89.929 | 8,012 |
| 2026-05-05 | 93.690 | 95.090 | 93.690 | 94.660 | 93.535 | 3,360 |
| 2026-05-04 | 95.010 | 96.200 | 93.150 | 95.610 | 94.474 | 38,770 |
| 2026-04-30 | 94.810 | 96.640 | 94.500 | 95.270 | 94.138 | 13,559 |
| 2026-04-29 | 94.800 | 96.250 | 94.800 | 95.970 | 94.830 | 10,060 |
| 2026-04-28 | 92.600 | 94.800 | 92.600 | 93.410 | 92.300 | 12,473 |
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.