Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 77.700 | 78.080 | 76.240 | 77.990 | 68.723 | 26,242 |
| 2022-03-28 | 80.200 | 80.200 | 78.800 | 79.280 | 69.860 | 18,195 |
| 2022-03-25 | 79.000 | 80.830 | 78.050 | 80.470 | 70.908 | 28,844 |
| 2022-03-24 | 81.990 | 81.990 | 79.310 | 79.910 | 70.415 | 19,441 |
| 2022-03-23 | 81.310 | 81.800 | 80.000 | 80.160 | 70.635 | 14,796 |
| 2022-03-22 | 81.370 | 81.430 | 80.400 | 80.410 | 70.855 | 9,337 |
| 2022-03-21 | 81.600 | 84.810 | 80.520 | 81.370 | 71.701 | 30,113 |
| 2022-03-18 | 82.150 | 82.150 | 79.680 | 80.030 | 70.520 | 98,833 |
| 2022-03-17 | 82.660 | 82.660 | 80.420 | 80.590 | 71.014 | 13,685 |
| 2022-03-16 | 79.990 | 82.190 | 79.730 | 80.180 | 70.653 | 33,759 |
| 2022-03-15 | 83.000 | 83.000 | 79.890 | 81.440 | 71.763 | 88,700 |
| 2022-03-14 | 83.450 | 85.200 | 83.180 | 84.810 | 74.732 | 40,353 |
| 2022-03-11 | 84.020 | 87.110 | 82.800 | 86.250 | 76.001 | 56,459 |
| 2022-03-10 | 84.000 | 88.360 | 84.000 | 86.690 | 76.389 | 52,754 |
| 2022-03-09 | 84.000 | 84.860 | 80.030 | 82.800 | 72.961 | 111,855 |
| 2022-03-08 | 82.450 | 88.590 | 82.320 | 85.860 | 75.658 | 121,350 |
| 2022-03-07 | 81.760 | 82.400 | 79.400 | 82.060 | 72.309 | 64,659 |
| 2022-03-04 | 79.140 | 81.330 | 78.960 | 80.790 | 71.190 | 101,446 |
| 2022-03-03 | 78.520 | 79.090 | 75.520 | 78.050 | 68.776 | 70,985 |
| 2022-03-02 | 80.010 | 80.010 | 78.320 | 78.320 | 69.014 | 59,370 |
| 2022-02-25 | 69.310 | 72.250 | 68.790 | 71.820 | 63.286 | 56,584 |
| 2022-02-24 | 71.000 | 71.610 | 67.240 | 68.470 | 60.334 | 58,485 |
| 2022-02-23 | 66.500 | 68.050 | 66.290 | 67.220 | 59.233 | 35,504 |
| 2022-02-22 | 67.070 | 69.360 | 66.080 | 66.490 | 58.589 | 41,564 |
| 2022-02-21 | 68.400 | 68.530 | 67.000 | 67.000 | 59.039 | 4,499 |
| 2022-02-18 | 69.000 | 69.000 | 67.630 | 68.400 | 60.272 | 9,020 |
| 2022-02-17 | 68.750 | 69.650 | 68.350 | 68.610 | 60.457 | 14,260 |
| 2022-02-16 | 69.810 | 70.130 | 68.750 | 68.750 | 60.581 | 30,632 |
| 2022-02-15 | 71.090 | 71.090 | 68.600 | 69.010 | 60.810 | 65,574 |
| 2022-02-14 | 74.110 | 74.110 | 70.500 | 71.610 | 63.101 | 45,935 |
| 2022-02-11 | 71.370 | 77.000 | 70.770 | 74.110 | 64.886 | 39,474 |
| 2022-02-10 | 71.950 | 72.600 | 70.900 | 71.370 | 62.487 | 12,171 |
| 2022-02-09 | 71.700 | 74.100 | 71.410 | 72.240 | 63.248 | 28,701 |
| 2022-02-08 | 73.050 | 73.260 | 71.110 | 71.110 | 62.259 | 34,094 |
| 2022-02-07 | 71.300 | 73.420 | 71.300 | 73.060 | 63.966 | 13,136 |
| 2022-02-04 | 71.910 | 73.280 | 71.680 | 73.240 | 64.124 | 77,550 |
| 2022-02-03 | 71.320 | 71.830 | 70.500 | 70.720 | 61.918 | 10,122 |
| 2022-02-02 | 71.270 | 71.660 | 70.520 | 71.320 | 62.443 | 38,476 |
| 2022-02-01 | 69.630 | 71.720 | 68.590 | 71.420 | 62.530 | 100,629 |
| 2022-01-31 | 69.720 | 70.370 | 68.940 | 69.630 | 60.963 | 20,573 |
| 2022-01-28 | 71.750 | 71.750 | 69.080 | 70.050 | 61.331 | 48,018 |
| 2022-01-27 | 72.100 | 74.060 | 71.720 | 72.740 | 63.686 | 24,488 |
| 2022-01-26 | 72.460 | 73.140 | 71.890 | 72.100 | 63.126 | 17,485 |
| 2022-01-25 | 69.600 | 73.700 | 68.840 | 73.700 | 64.527 | 11,302 |
| 2022-01-24 | 68.820 | 70.000 | 67.500 | 69.050 | 60.455 | 51,806 |
| 2022-01-21 | 70.390 | 70.390 | 68.520 | 69.370 | 60.736 | 12,550 |
| 2022-01-20 | 70.240 | 70.830 | 69.190 | 70.390 | 61.629 | 36,863 |
| 2022-01-19 | 72.320 | 72.320 | 70.440 | 70.740 | 61.935 | 35,835 |
| 2022-01-18 | 70.720 | 72.320 | 70.720 | 72.320 | 63.318 | 40,621 |
| 2022-01-17 | 71.750 | 71.800 | 69.960 | 70.720 | 61.918 | 5,346 |
| 2022-01-14 | 70.250 | 71.760 | 70.070 | 71.520 | 62.618 | 22,009 |
| 2022-01-13 | 70.360 | 70.840 | 69.860 | 70.220 | 61.480 | 12,938 |
| 2022-01-12 | 71.400 | 71.820 | 70.080 | 70.500 | 61.725 | 15,757 |
| 2022-01-11 | 70.750 | 71.600 | 70.410 | 71.360 | 62.478 | 14,011 |
| 2022-01-10 | 70.930 | 71.300 | 70.230 | 70.840 | 62.023 | 32,380 |
| 2022-01-07 | 68.730 | 70.940 | 68.730 | 70.940 | 62.110 | 11,461 |
| 2022-01-06 | 70.400 | 71.030 | 69.370 | 70.380 | 61.620 | 82,679 |
| 2022-01-05 | 69.380 | 70.420 | 69.190 | 70.040 | 61.322 | 29,491 |
| 2022-01-04 | 68.800 | 69.370 | 68.050 | 68.960 | 60.377 | 44,236 |
| 2022-01-03 | 65.180 | 67.870 | 65.180 | 67.870 | 59.422 | 224,344 |
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.