Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 84.050 | 84.850 | 83.160 | 84.000 | 81.259 | 1,197 |
| 2025-08-05 | 83.040 | 84.300 | 82.630 | 84.050 | 81.307 | 13,672 |
| 2025-08-04 | 84.800 | 84.800 | 82.760 | 82.850 | 80.146 | 1,851 |
| 2025-08-01 | 86.500 | 86.500 | 83.540 | 84.450 | 81.694 | 18,727 |
| 2025-07-31 | 86.660 | 86.660 | 84.590 | 84.590 | 81.829 | 13,305 |
| 2025-07-30 | 87.500 | 87.660 | 85.240 | 85.800 | 83.000 | 10,014 |
| 2025-07-29 | 87.640 | 87.660 | 86.640 | 87.220 | 84.374 | 3,321 |
| 2025-07-28 | 87.000 | 87.500 | 86.770 | 87.500 | 84.644 | 3,236 |
| 2025-07-25 | 86.260 | 86.990 | 85.400 | 86.990 | 84.151 | 2,510 |
| 2025-07-24 | 82.630 | 86.150 | 82.630 | 85.790 | 82.990 | 19,644 |
| 2025-07-23 | 83.800 | 84.600 | 83.720 | 84.320 | 81.568 | 5,116 |
| 2025-07-22 | 84.590 | 84.590 | 82.800 | 83.850 | 81.114 | 2,793 |
| 2025-07-21 | 83.200 | 84.550 | 83.080 | 84.550 | 81.791 | 2,194 |
| 2025-07-18 | 87.030 | 87.200 | 82.080 | 83.200 | 80.485 | 6,185 |
| 2025-07-17 | 83.440 | 84.250 | 83.240 | 83.850 | 81.114 | 33,321 |
| 2025-07-16 | 83.840 | 84.500 | 83.200 | 83.420 | 80.698 | 1,446 |
| 2025-07-15 | 84.580 | 84.580 | 83.680 | 83.920 | 81.181 | 8,953 |
| 2025-07-14 | 86.200 | 86.200 | 84.370 | 84.590 | 81.829 | 9,805 |
| 2025-07-11 | 85.160 | 86.600 | 85.160 | 86.150 | 83.339 | 2,265 |
| 2025-07-10 | 83.300 | 86.000 | 83.300 | 84.900 | 82.129 | 10,449 |
| 2025-07-09 | 83.700 | 84.360 | 83.280 | 83.840 | 81.104 | 5,223 |
| 2025-07-08 | 80.240 | 83.520 | 80.240 | 83.040 | 80.330 | 6,429 |
| 2025-07-07 | 80.750 | 80.870 | 79.830 | 80.610 | 77.979 | 8,136 |
| 2025-07-04 | 80.900 | 85.000 | 79.830 | 81.820 | 79.150 | 24,022 |
| 2025-07-03 | 80.400 | 80.890 | 79.920 | 80.420 | 77.796 | 6,993 |
| 2025-07-02 | 79.880 | 80.360 | 79.330 | 79.910 | 77.302 | 2,183 |
| 2025-07-01 | 77.660 | 79.850 | 77.660 | 79.450 | 76.857 | 8,327 |
| 2025-06-30 | 78.500 | 78.680 | 77.550 | 77.660 | 75.126 | 2,019 |
| 2025-06-27 | 79.040 | 79.370 | 78.320 | 78.500 | 75.938 | 4,557 |
| 2025-06-26 | 79.500 | 79.850 | 79.110 | 79.110 | 76.528 | 3,315 |
| 2025-06-25 | 79.680 | 80.050 | 79.230 | 79.570 | 76.973 | 5,780 |
| 2025-06-24 | 80.000 | 80.520 | 78.900 | 79.130 | 76.548 | 40,900 |
| 2025-06-23 | 83.520 | 84.060 | 80.690 | 80.690 | 78.057 | 19,344 |
| 2025-06-20 | 82.400 | 82.680 | 81.470 | 82.680 | 79.982 | 36,951 |
| 2025-06-18 | 82.000 | 82.360 | 81.360 | 81.580 | 78.918 | 3,761 |
| 2025-06-17 | 80.700 | 82.500 | 80.370 | 81.610 | 78.947 | 26,112 |
| 2025-06-16 | 81.250 | 81.250 | 79.500 | 79.890 | 77.283 | 10,174 |
| 2025-06-13 | 82.500 | 83.350 | 80.350 | 80.620 | 77.989 | 26,797 |
| 2025-06-12 | 79.680 | 80.450 | 79.410 | 80.140 | 77.525 | 13,220 |
| 2025-06-11 | 80.200 | 80.400 | 79.120 | 80.330 | 77.708 | 21,292 |
| 2025-06-10 | 79.190 | 80.650 | 78.760 | 79.600 | 77.002 | 11,376 |
| 2025-06-09 | 78.600 | 79.200 | 78.470 | 78.580 | 76.016 | 10,932 |
| 2025-06-06 | 77.270 | 78.680 | 77.120 | 77.910 | 75.367 | 7,559 |
| 2025-06-05 | 77.970 | 77.970 | 76.500 | 76.500 | 74.003 | 6,022 |
| 2025-06-04 | 78.470 | 79.080 | 77.460 | 77.460 | 74.932 | 635 |
| 2025-06-03 | 78.410 | 79.560 | 77.910 | 78.470 | 75.909 | 8,398 |
| 2025-06-02 | 78.160 | 78.960 | 77.720 | 78.410 | 75.851 | 6,517 |
| 2025-05-30 | 78.800 | 78.800 | 77.440 | 78.160 | 75.609 | 1,367 |
| 2025-05-29 | 78.160 | 78.160 | 77.040 | 78.010 | 75.464 | 1,539 |
| 2025-05-28 | 78.100 | 78.650 | 77.380 | 77.380 | 74.855 | 4,431 |
| 2025-05-27 | 77.980 | 78.040 | 77.350 | 77.350 | 74.826 | 6,936 |
| 2025-05-26 | 77.500 | 78.440 | 77.170 | 78.440 | 75.880 | 5,878 |
| 2025-05-23 | 76.870 | 77.480 | 76.140 | 76.140 | 73.655 | 10,396 |
| 2025-05-22 | 76.430 | 76.960 | 75.360 | 76.200 | 73.713 | 10,659 |
| 2025-05-21 | 78.440 | 78.440 | 76.430 | 76.430 | 73.936 | 1,843 |
| 2025-05-20 | 81.000 | 81.000 | 77.660 | 77.660 | 75.126 | 5,269 |
| 2025-05-19 | 78.820 | 81.980 | 78.030 | 78.090 | 75.542 | 1,464 |
| 2025-05-16 | 81.000 | 81.490 | 80.430 | 80.430 | 77.805 | 7,937 |
| 2025-05-15 | 80.100 | 81.000 | 78.580 | 80.540 | 77.303 | 6,485 |
| 2025-05-14 | 80.650 | 80.650 | 79.160 | 79.470 | 76.276 | 2,245 |
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.