Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 81.190 | 81.190 | 79.500 | 80.550 | 77.313 | 2,063 |
| 2025-05-12 | 80.000 | 81.140 | 80.000 | 80.400 | 77.169 | 4,611 |
| 2025-05-09 | 78.760 | 78.800 | 77.920 | 78.000 | 74.865 | 3,451 |
| 2025-05-08 | 78.500 | 78.700 | 77.770 | 77.770 | 74.645 | 5,000 |
| 2025-05-07 | 78.000 | 78.290 | 77.260 | 77.810 | 74.683 | 979 |
| 2025-05-06 | 77.600 | 78.600 | 77.330 | 77.510 | 74.395 | 10,659 |
| 2025-05-05 | 77.550 | 77.550 | 76.440 | 76.930 | 73.838 | 13,467 |
| 2025-05-02 | 76.290 | 79.050 | 76.090 | 79.050 | 75.873 | 13,665 |
| 2025-04-30 | 78.990 | 78.990 | 76.040 | 77.180 | 74.078 | 47,682 |
| 2025-04-29 | 79.020 | 79.020 | 78.180 | 78.380 | 75.230 | 9,553 |
| 2025-04-28 | 78.600 | 79.470 | 78.340 | 79.020 | 75.844 | 6,047 |
| 2025-04-25 | 78.760 | 79.080 | 78.150 | 78.950 | 75.777 | 3,113 |
| 2025-04-24 | 78.390 | 79.080 | 78.030 | 78.780 | 75.614 | 9,401 |
| 2025-04-23 | 78.210 | 78.960 | 77.060 | 77.640 | 74.520 | 9,130 |
| 2025-04-22 | 78.860 | 79.200 | 77.770 | 78.210 | 75.067 | 8,614 |
| 2025-04-17 | 80.750 | 81.870 | 79.960 | 80.200 | 76.977 | 1,749 |
| 2025-04-16 | 80.500 | 80.720 | 79.230 | 79.240 | 76.056 | 1,657 |
| 2025-04-15 | 79.520 | 80.070 | 78.930 | 79.230 | 76.046 | 2,348 |
| 2025-04-14 | 81.150 | 81.150 | 78.870 | 79.040 | 75.864 | 2,677 |
| 2025-04-11 | 80.170 | 80.400 | 77.900 | 80.380 | 77.150 | 13,392 |
| 2025-04-10 | 85.260 | 85.260 | 78.840 | 78.840 | 75.672 | 11,971 |
| 2025-04-09 | 82.480 | 85.960 | 81.260 | 85.260 | 81.834 | 7,572 |
| 2025-04-08 | 83.500 | 85.000 | 80.710 | 80.710 | 77.466 | 19,401 |
| 2025-04-07 | 83.670 | 84.120 | 81.300 | 82.760 | 79.434 | 16,395 |
| 2025-04-04 | 88.230 | 88.230 | 83.450 | 83.850 | 80.480 | 16,044 |
| 2025-04-03 | 91.310 | 91.310 | 87.350 | 87.350 | 83.840 | 22,911 |
| 2025-04-02 | 95.900 | 95.900 | 94.390 | 94.650 | 90.846 | 1,994 |
| 2025-04-01 | 95.800 | 95.800 | 94.800 | 95.310 | 91.480 | 5,563 |
| 2025-03-31 | 96.390 | 96.880 | 95.220 | 95.800 | 91.950 | 7,299 |
| 2025-03-28 | 96.150 | 96.150 | 95.270 | 95.540 | 91.700 | 1,627 |
| 2025-03-27 | 97.000 | 97.000 | 95.210 | 95.950 | 92.094 | 1,488 |
| 2025-03-26 | 95.480 | 96.760 | 95.440 | 96.080 | 92.219 | 5,668 |
| 2025-03-25 | 94.700 | 95.600 | 93.880 | 94.440 | 90.645 | 7,968 |
| 2025-03-24 | 94.370 | 95.220 | 94.370 | 94.910 | 91.096 | 5,620 |
| 2025-03-21 | 93.490 | 94.390 | 93.200 | 93.960 | 90.184 | 27,929 |
| 2025-03-20 | 93.000 | 93.510 | 91.980 | 93.440 | 89.685 | 3,174 |
| 2025-03-19 | 91.900 | 93.000 | 91.150 | 93.000 | 89.263 | 2,082 |
| 2025-03-18 | 90.000 | 91.400 | 89.820 | 91.400 | 87.727 | 2,423 |
| 2025-03-17 | 90.160 | 90.740 | 89.450 | 90.000 | 86.383 | 1,615 |
| 2025-03-14 | 89.040 | 90.100 | 88.000 | 89.580 | 85.980 | 5,122 |
| 2025-03-13 | 88.670 | 90.000 | 88.500 | 88.800 | 85.231 | 1,453 |
| 2025-03-12 | 90.390 | 90.390 | 88.910 | 89.090 | 85.510 | 1,867 |
| 2025-03-11 | 92.500 | 92.640 | 89.060 | 89.060 | 85.481 | 5,959 |
| 2025-03-10 | 89.020 | 92.600 | 89.020 | 92.150 | 88.447 | 3,821 |
| 2025-03-07 | 88.640 | 91.130 | 88.570 | 90.440 | 86.805 | 4,222 |
| 2025-03-06 | 87.980 | 88.000 | 85.980 | 87.760 | 84.233 | 8,572 |
| 2025-03-05 | 89.040 | 89.040 | 85.900 | 86.500 | 83.024 | 18,746 |
| 2025-02-28 | 92.510 | 93.350 | 90.770 | 93.040 | 89.301 | 3,933 |
| 2025-02-27 | 90.730 | 92.200 | 90.030 | 91.670 | 87.986 | 5,848 |
| 2025-02-26 | 90.280 | 90.700 | 89.830 | 89.990 | 86.374 | 1,641 |
| 2025-02-25 | 91.000 | 91.550 | 89.820 | 90.280 | 86.652 | 1,705 |
| 2025-02-24 | 89.970 | 91.100 | 89.680 | 91.020 | 87.362 | 1,272 |
| 2025-02-21 | 90.550 | 90.590 | 89.970 | 89.970 | 86.354 | 3,367 |
| 2025-02-20 | 90.710 | 90.710 | 89.600 | 90.390 | 86.757 | 7,582 |
| 2025-02-19 | 89.250 | 90.240 | 89.040 | 89.820 | 86.210 | 2,966 |
| 2025-02-18 | 88.020 | 89.560 | 88.020 | 88.620 | 85.059 | 17,832 |
| 2025-02-17 | 90.510 | 93.000 | 87.730 | 89.030 | 85.452 | 41,309 |
| 2025-02-14 | 88.020 | 93.300 | 85.010 | 91.410 | 87.736 | 23,619 |
| 2025-02-13 | 87.670 | 90.500 | 87.670 | 89.580 | 85.980 | 725 |
| 2025-02-12 | 90.740 | 90.740 | 88.000 | 88.000 | 83.832 | 5,046 |
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.