Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 83.940 | 83.940 | 82.200 | 82.600 | 80.491 | 567 |
| 2025-10-28 | 83.850 | 83.900 | 82.340 | 82.340 | 80.238 | 2,038 |
| 2025-10-27 | 84.680 | 84.680 | 83.010 | 83.010 | 80.891 | 1,169 |
| 2025-10-24 | 84.340 | 84.550 | 83.770 | 83.840 | 81.700 | 17,866 |
| 2025-10-23 | 84.750 | 85.200 | 84.030 | 84.340 | 82.187 | 5,483 |
| 2025-10-22 | 83.580 | 84.360 | 83.130 | 84.360 | 82.206 | 26,930 |
| 2025-10-21 | 81.920 | 83.750 | 81.920 | 82.750 | 80.637 | 533 |
| 2025-10-20 | 83.000 | 83.150 | 82.210 | 83.150 | 81.027 | 1,717 |
| 2025-10-17 | 83.000 | 83.700 | 82.410 | 82.410 | 80.306 | 5,578 |
| 2025-10-16 | 83.080 | 83.080 | 82.080 | 82.310 | 80.209 | 1,837 |
| 2025-10-15 | 83.300 | 83.950 | 82.660 | 82.730 | 80.618 | 1,050 |
| 2025-10-14 | 82.670 | 83.850 | 82.300 | 83.210 | 81.086 | 2,276 |
| 2025-10-13 | 81.910 | 82.860 | 81.910 | 82.670 | 80.559 | 1,334 |
| 2025-10-10 | 81.440 | 82.750 | 81.000 | 81.910 | 79.819 | 2,521 |
| 2025-10-09 | 82.230 | 82.800 | 81.440 | 81.440 | 79.361 | 7,329 |
| 2025-10-08 | 83.000 | 83.000 | 81.610 | 82.020 | 79.926 | 760 |
| 2025-10-07 | 82.350 | 82.750 | 80.830 | 82.550 | 80.442 | 24,533 |
| 2025-10-06 | 81.690 | 82.190 | 81.260 | 81.610 | 79.526 | 3,105 |
| 2025-10-03 | 83.070 | 83.070 | 81.500 | 81.690 | 79.604 | 8,637 |
| 2025-10-02 | 81.790 | 83.550 | 81.760 | 81.760 | 79.673 | 2,720 |
| 2025-10-01 | 82.410 | 82.530 | 81.420 | 82.530 | 80.423 | 2,295 |
| 2025-09-30 | 82.240 | 82.800 | 81.950 | 82.410 | 80.306 | 4,902 |
| 2025-09-29 | 85.220 | 85.220 | 82.690 | 82.690 | 80.579 | 4,568 |
| 2025-09-26 | 86.490 | 86.490 | 85.150 | 85.220 | 83.044 | 6,581 |
| 2025-09-25 | 84.860 | 86.500 | 84.860 | 86.500 | 84.292 | 6,499 |
| 2025-09-24 | 83.040 | 85.200 | 83.040 | 84.530 | 82.372 | 5,845 |
| 2025-09-23 | 83.480 | 84.950 | 83.050 | 83.050 | 80.930 | 1,961 |
| 2025-09-22 | 83.490 | 83.880 | 82.980 | 83.140 | 81.017 | 1,484 |
| 2025-09-19 | 85.050 | 85.050 | 82.770 | 82.980 | 80.861 | 2,021 |
| 2025-09-18 | 84.670 | 84.930 | 83.840 | 84.750 | 82.586 | 459 |
| 2025-09-17 | 84.610 | 85.050 | 84.160 | 84.670 | 82.508 | 895 |
| 2025-09-16 | 84.060 | 84.730 | 83.620 | 84.600 | 82.440 | 1,023 |
| 2025-09-15 | 84.310 | 84.310 | 83.440 | 83.440 | 81.310 | 729 |
| 2025-09-12 | 85.210 | 85.850 | 84.080 | 84.080 | 81.933 | 518 |
| 2025-09-11 | 84.970 | 85.550 | 84.440 | 85.210 | 83.035 | 918 |
| 2025-09-10 | 84.870 | 85.250 | 84.110 | 84.860 | 82.693 | 370 |
| 2025-09-09 | 83.850 | 85.100 | 83.680 | 84.020 | 81.875 | 6,996 |
| 2025-09-08 | 83.120 | 83.770 | 83.010 | 83.170 | 81.047 | 16,889 |
| 2025-09-05 | 86.510 | 86.510 | 83.000 | 83.120 | 80.998 | 7,207 |
| 2025-09-04 | 85.720 | 87.180 | 85.650 | 85.650 | 83.463 | 2,366 |
| 2025-09-03 | 88.550 | 88.550 | 85.600 | 85.710 | 83.522 | 2,768 |
| 2025-09-02 | 87.640 | 88.400 | 87.540 | 88.150 | 85.899 | 2,659 |
| 2025-09-01 | 86.310 | 87.500 | 86.310 | 86.510 | 84.301 | 3,253 |
| 2025-08-29 | 86.350 | 87.340 | 86.310 | 86.310 | 84.106 | 2,601 |
| 2025-08-28 | 86.100 | 86.150 | 85.570 | 85.800 | 83.609 | 3,621 |
| 2025-08-27 | 85.400 | 86.750 | 85.400 | 85.850 | 83.658 | 3,100 |
| 2025-08-26 | 84.600 | 85.600 | 84.600 | 85.390 | 83.210 | 2,244 |
| 2025-08-25 | 86.110 | 86.110 | 85.000 | 85.290 | 83.113 | 4,800 |
| 2025-08-22 | 85.680 | 86.120 | 84.490 | 85.750 | 83.561 | 1,297 |
| 2025-08-21 | 83.510 | 85.120 | 83.510 | 84.830 | 82.664 | 6,644 |
| 2025-08-20 | 83.600 | 83.920 | 83.320 | 83.830 | 81.690 | 7,069 |
| 2025-08-19 | 84.160 | 84.750 | 83.280 | 83.630 | 81.495 | 10,136 |
| 2025-08-18 | 84.840 | 84.920 | 83.970 | 84.300 | 82.148 | 304 |
| 2025-08-15 | 84.250 | 85.350 | 83.690 | 84.000 | 81.259 | 3,405 |
| 2025-08-14 | 84.200 | 84.200 | 83.480 | 83.930 | 81.191 | 1,467 |
| 2025-08-13 | 83.520 | 84.150 | 83.280 | 83.700 | 80.968 | 3,672 |
| 2025-08-12 | 84.190 | 84.400 | 82.940 | 82.940 | 80.233 | 1,598 |
| 2025-08-11 | 84.500 | 84.890 | 83.300 | 83.450 | 80.727 | 20,994 |
| 2025-08-08 | 83.560 | 84.420 | 83.130 | 84.420 | 81.665 | 18,738 |
| 2025-08-07 | 84.500 | 84.700 | 82.880 | 82.880 | 80.175 | 5,407 |
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.