Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 92.550 | 93.260 | 91.300 | 92.460 | 91.362 | 9,680 |
| 2026-04-24 | 93.480 | 93.500 | 91.540 | 92.550 | 91.451 | 31,692 |
| 2026-04-23 | 92.570 | 94.110 | 91.720 | 93.550 | 92.439 | 26,905 |
| 2026-04-22 | 92.210 | 93.800 | 92.210 | 92.560 | 91.460 | 7,704 |
| 2026-04-20 | 92.400 | 92.730 | 90.840 | 90.840 | 89.761 | 9,321 |
| 2026-04-17 | 92.790 | 92.790 | 88.450 | 91.480 | 90.393 | 23,166 |
| 2026-04-16 | 93.350 | 94.210 | 92.440 | 93.450 | 92.340 | 10,066 |
| 2026-04-15 | 92.010 | 93.350 | 91.950 | 92.080 | 90.986 | 7,756 |
| 2026-04-14 | 94.240 | 94.730 | 91.880 | 93.150 | 92.043 | 16,448 |
| 2026-04-13 | 96.400 | 96.880 | 95.010 | 95.210 | 94.079 | 9,722 |
| 2026-04-10 | 95.610 | 95.730 | 93.480 | 94.010 | 92.893 | 17,057 |
| 2026-04-09 | 99.000 | 99.800 | 95.810 | 96.750 | 95.601 | 101,093 |
| 2026-04-08 | 96.900 | 98.590 | 95.610 | 98.160 | 96.994 | 87,511 |
| 2026-04-07 | 103.13 | 105.67 | 102.51 | 102.96 | 101.74 | 175,476 |
| 2026-04-06 | 102.58 | 102.65 | 100.81 | 102.10 | 100.89 | 200,048 |
| 2026-04-02 | 105.39 | 105.96 | 102.16 | 102.20 | 100.99 | 51,068 |
| 2026-04-01 | 105.29 | 105.37 | 100.36 | 101.50 | 100.29 | 135,130 |
| 2026-03-31 | 110.95 | 111.43 | 104.85 | 106.71 | 105.44 | 35,883 |
| 2026-03-30 | 111.70 | 112.63 | 110.67 | 110.78 | 109.46 | 30,793 |
| 2026-03-27 | 109.36 | 111.31 | 108.95 | 110.66 | 109.35 | 7,930 |
| 2026-03-26 | 107.36 | 109.98 | 107.36 | 109.98 | 108.67 | 23,190 |
| 2026-03-25 | 106.80 | 108.40 | 106.80 | 106.91 | 105.64 | 117,877 |
| 2026-03-24 | 108.08 | 110.49 | 108.08 | 108.60 | 107.31 | 62,783 |
| 2026-03-23 | 104.72 | 107.25 | 103.84 | 107.00 | 105.73 | 22,520 |
| 2026-03-20 | 105.99 | 108.56 | 105.99 | 107.50 | 106.22 | 58,511 |
| 2026-03-19 | 105.56 | 106.50 | 104.53 | 104.94 | 103.69 | 14,948 |
| 2026-03-18 | 103.52 | 104.51 | 103.43 | 104.51 | 103.27 | 21,809 |
| 2026-03-17 | 102.81 | 104.36 | 102.05 | 103.51 | 102.28 | 8,504 |
| 2026-03-16 | 103.81 | 104.27 | 102.79 | 104.09 | 102.85 | 47,408 |
| 2026-03-13 | 102.92 | 105.00 | 102.32 | 105.00 | 103.75 | 13,235 |
| 2026-03-12 | 99.100 | 104.14 | 99.100 | 103.49 | 102.26 | 37,325 |
| 2026-03-11 | 96.500 | 99.010 | 95.920 | 98.710 | 97.537 | 5,470 |
| 2026-03-10 | 99.190 | 99.190 | 95.410 | 95.780 | 94.642 | 15,306 |
| 2026-03-09 | 100.67 | 100.67 | 97.150 | 97.810 | 96.648 | 50,228 |
| 2026-03-06 | 101.64 | 102.59 | 99.500 | 99.520 | 98.338 | 26,266 |
| 2026-03-05 | 97.870 | 100.50 | 97.360 | 99.710 | 98.525 | 107,941 |
| 2026-03-04 | 98.490 | 98.490 | 96.190 | 96.900 | 95.749 | 19,425 |
| 2026-03-03 | 99.850 | 101.34 | 98.860 | 99.210 | 98.031 | 155,887 |
| 2026-03-02 | 100.63 | 101.09 | 97.000 | 97.720 | 96.559 | 65,264 |
| 2026-02-27 | 94.620 | 96.650 | 94.560 | 95.600 | 94.464 | 7,031 |
| 2026-02-26 | 94.000 | 95.780 | 93.700 | 94.610 | 93.486 | 5,119 |
| 2026-02-25 | 95.500 | 95.880 | 94.060 | 94.230 | 93.111 | 3,648 |
| 2026-02-24 | 96.100 | 96.250 | 95.000 | 95.510 | 94.375 | 9,476 |
| 2026-02-23 | 95.090 | 96.050 | 95.090 | 95.350 | 94.217 | 3,417 |
| 2026-02-20 | 97.080 | 97.080 | 94.650 | 95.090 | 93.960 | 9,680 |
| 2026-02-19 | 97.080 | 98.300 | 96.380 | 96.380 | 95.235 | 27,606 |
| 2026-02-18 | 95.280 | 96.620 | 95.080 | 96.100 | 94.958 | 5,391 |
| 2026-02-13 | 96.020 | 96.350 | 94.610 | 96.060 | 94.919 | 3,490 |
| 2026-02-12 | 96.390 | 96.390 | 94.820 | 95.060 | 93.328 | 10,839 |
| 2026-02-11 | 94.250 | 96.600 | 94.250 | 96.170 | 94.417 | 5,151 |
| 2026-02-10 | 94.860 | 95.480 | 94.120 | 94.610 | 92.886 | 38,372 |
| 2026-02-09 | 93.380 | 94.860 | 93.380 | 94.860 | 93.131 | 12,675 |
| 2026-02-06 | 94.030 | 95.150 | 93.380 | 93.380 | 91.678 | 20,829 |
| 2026-02-05 | 93.190 | 95.100 | 93.190 | 94.100 | 92.385 | 6,672 |
| 2026-02-04 | 93.990 | 95.970 | 92.880 | 95.100 | 93.367 | 51,245 |
| 2026-02-03 | 90.070 | 93.770 | 90.070 | 93.260 | 91.560 | 5,926 |
| 2026-02-02 | 93.590 | 93.590 | 91.050 | 91.620 | 89.950 | 19,717 |
| 2026-01-30 | 89.180 | 93.270 | 89.170 | 92.660 | 90.971 | 12,390 |
| 2026-01-29 | 89.190 | 90.690 | 88.920 | 88.920 | 87.300 | 30,933 |
| 2026-01-28 | 88.320 | 88.830 | 87.500 | 88.470 | 86.858 | 4,332 |
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.