Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 88.480 | 88.590 | 87.350 | 87.460 | 85.866 | 10,539 |
| 2026-01-26 | 87.930 | 89.200 | 87.920 | 88.170 | 86.563 | 5,417 |
| 2026-01-23 | 87.930 | 89.260 | 87.930 | 87.970 | 86.367 | 14,108 |
| 2026-01-22 | 88.990 | 89.000 | 87.690 | 87.920 | 86.318 | 15,229 |
| 2026-01-21 | 89.000 | 90.000 | 88.470 | 89.000 | 87.378 | 30,523 |
| 2026-01-20 | 89.000 | 90.170 | 88.850 | 89.510 | 87.879 | 24,781 |
| 2026-01-19 | 89.000 | 89.000 | 88.020 | 89.000 | 87.378 | 2,257 |
| 2026-01-16 | 89.710 | 89.980 | 89.120 | 89.120 | 87.496 | 17,051 |
| 2026-01-15 | 89.100 | 89.880 | 88.820 | 88.820 | 87.201 | 48,703 |
| 2026-01-14 | 88.500 | 91.530 | 88.320 | 91.500 | 89.832 | 135,158 |
| 2026-01-13 | 88.080 | 89.440 | 87.740 | 88.590 | 86.976 | 48,583 |
| 2026-01-12 | 87.730 | 88.080 | 86.440 | 88.010 | 86.406 | 22,940 |
| 2026-01-09 | 87.200 | 87.460 | 85.940 | 87.460 | 85.866 | 21,299 |
| 2026-01-08 | 84.210 | 86.590 | 83.810 | 86.350 | 84.776 | 30,028 |
| 2026-01-07 | 85.350 | 85.910 | 83.580 | 83.970 | 82.440 | 24,626 |
| 2026-01-06 | 89.580 | 89.620 | 84.010 | 84.900 | 83.353 | 85,369 |
| 2026-01-05 | 90.000 | 90.700 | 86.680 | 89.010 | 87.388 | 94,725 |
| 2026-01-02 | 84.250 | 84.620 | 82.240 | 83.740 | 82.214 | 5,104 |
| 2025-12-30 | 84.060 | 84.060 | 83.120 | 83.410 | 81.890 | 692 |
| 2025-12-29 | 83.130 | 84.480 | 83.130 | 84.060 | 82.528 | 4,670 |
| 2025-12-26 | 83.920 | 83.970 | 82.760 | 83.970 | 82.440 | 31,202 |
| 2025-12-23 | 84.000 | 84.000 | 83.080 | 83.080 | 81.566 | 4,666 |
| 2025-12-22 | 81.810 | 84.090 | 81.810 | 83.710 | 82.184 | 4,231 |
| 2025-12-19 | 81.670 | 81.960 | 81.380 | 81.810 | 80.319 | 106 |
| 2025-12-18 | 82.700 | 82.700 | 81.150 | 81.640 | 80.152 | 5,643 |
| 2025-12-17 | 80.800 | 82.700 | 80.800 | 82.700 | 81.193 | 5,706 |
| 2025-12-16 | 81.120 | 81.120 | 79.980 | 79.990 | 78.532 | 2,945 |
| 2025-12-15 | 82.380 | 82.940 | 80.210 | 82.690 | 81.183 | 886 |
| 2025-12-12 | 82.080 | 82.080 | 80.810 | 81.560 | 80.074 | 682 |
| 2025-12-11 | 82.950 | 82.950 | 81.050 | 81.260 | 79.779 | 4,792 |
| 2025-12-10 | 81.660 | 82.950 | 81.210 | 82.950 | 81.438 | 2,567 |
| 2025-12-09 | 81.500 | 82.000 | 80.500 | 80.590 | 79.121 | 3,131 |
| 2025-12-08 | 82.560 | 82.560 | 79.940 | 80.180 | 78.719 | 4,689 |
| 2025-12-05 | 81.200 | 82.800 | 80.850 | 81.740 | 80.250 | 3,542 |
| 2025-12-04 | 80.820 | 80.820 | 80.190 | 80.600 | 79.131 | 4,923 |
| 2025-12-03 | 82.980 | 82.980 | 79.990 | 80.820 | 79.347 | 2,718 |
| 2025-12-02 | 83.000 | 83.000 | 79.820 | 80.310 | 78.846 | 1,224 |
| 2025-12-01 | 81.110 | 82.190 | 81.110 | 81.360 | 79.877 | 3,499 |
| 2025-11-28 | 79.800 | 80.950 | 79.700 | 80.290 | 78.827 | 3,622 |
| 2025-11-27 | 78.610 | 80.560 | 78.610 | 79.700 | 78.248 | 2,883 |
| 2025-11-26 | 80.350 | 80.400 | 79.690 | 80.310 | 78.846 | 1,585 |
| 2025-11-25 | 80.290 | 80.800 | 79.800 | 79.800 | 78.346 | 1,728 |
| 2025-11-24 | 80.060 | 81.060 | 79.860 | 80.280 | 78.817 | 5,067 |
| 2025-11-21 | 80.020 | 81.550 | 80.020 | 80.870 | 79.396 | 7,866 |
| 2025-11-19 | 82.150 | 82.150 | 80.100 | 80.740 | 79.269 | 9,033 |
| 2025-11-18 | 83.090 | 83.090 | 80.840 | 81.580 | 80.093 | 1,770 |
| 2025-11-17 | 83.200 | 83.700 | 82.260 | 82.260 | 80.761 | 5,541 |
| 2025-11-14 | 82.140 | 83.550 | 81.510 | 83.200 | 81.076 | 6,866 |
| 2025-11-13 | 81.000 | 82.480 | 81.000 | 82.140 | 80.043 | 1,353 |
| 2025-11-12 | 82.220 | 82.750 | 80.680 | 81.000 | 78.932 | 4,939 |
| 2025-11-11 | 82.600 | 83.100 | 82.150 | 82.150 | 80.053 | 10,403 |
| 2025-11-10 | 82.640 | 82.800 | 81.050 | 82.500 | 80.394 | 1,269 |
| 2025-11-07 | 82.020 | 83.400 | 82.020 | 82.640 | 80.530 | 3,393 |
| 2025-11-06 | 81.520 | 82.850 | 81.520 | 81.600 | 79.517 | 4,455 |
| 2025-11-05 | 82.630 | 82.880 | 81.920 | 81.920 | 79.829 | 1,573 |
| 2025-11-04 | 82.840 | 82.880 | 81.960 | 82.630 | 80.520 | 2,820 |
| 2025-11-03 | 84.480 | 84.480 | 82.330 | 82.840 | 80.725 | 2,665 |
| 2025-10-31 | 83.350 | 85.600 | 83.330 | 85.100 | 82.927 | 7,922 |
| 2025-10-30 | 83.600 | 83.600 | 82.530 | 82.530 | 80.423 | 1,790 |
| 2025-10-29 | 83.940 | 83.940 | 82.200 | 82.600 | 80.491 | 567 |
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.