Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 90.050 | 91.300 | 90.050 | 90.430 | 86.147 | 4,499 |
| 2025-02-10 | 86.580 | 90.000 | 86.580 | 89.810 | 85.556 | 2,801 |
| 2025-02-07 | 87.990 | 89.050 | 87.410 | 88.360 | 84.175 | 5,417 |
| 2025-02-06 | 89.350 | 89.550 | 87.000 | 88.030 | 83.860 | 2,882 |
| 2025-02-05 | 87.980 | 89.250 | 87.980 | 89.230 | 85.004 | 10,769 |
| 2025-02-04 | 87.200 | 88.450 | 86.200 | 87.980 | 83.813 | 153,225 |
| 2025-02-03 | 87.200 | 88.000 | 86.620 | 87.020 | 82.898 | 8,101 |
| 2025-01-31 | 90.920 | 90.930 | 86.740 | 87.200 | 83.070 | 7,892 |
| 2025-01-30 | 91.900 | 92.590 | 91.460 | 91.590 | 87.252 | 60,406 |
| 2025-01-29 | 91.400 | 91.850 | 90.930 | 91.100 | 86.785 | 1,009 |
| 2025-01-28 | 93.500 | 93.500 | 91.100 | 91.970 | 87.614 | 3,293 |
| 2025-01-27 | 90.920 | 93.480 | 90.920 | 92.670 | 88.281 | 46,983 |
| 2025-01-24 | 91.350 | 92.780 | 91.350 | 91.820 | 87.471 | 31,630 |
| 2025-01-23 | 93.320 | 93.760 | 91.820 | 92.700 | 88.309 | 3,508 |
| 2025-01-22 | 96.370 | 96.370 | 92.800 | 92.800 | 88.405 | 3,603 |
| 2025-01-21 | 98.280 | 98.280 | 94.930 | 95.410 | 90.891 | 19,165 |
| 2025-01-20 | 98.350 | 98.700 | 97.520 | 98.200 | 93.549 | 6,462 |
| 2025-01-17 | 96.750 | 98.340 | 96.690 | 97.490 | 92.872 | 4,417 |
| 2025-01-16 | 95.640 | 96.650 | 95.200 | 96.220 | 91.663 | 1,311 |
| 2025-01-15 | 95.000 | 95.600 | 94.370 | 95.200 | 90.691 | 3,038 |
| 2025-01-14 | 94.500 | 94.960 | 93.720 | 94.580 | 90.100 | 3,855 |
| 2025-01-13 | 93.500 | 96.150 | 93.500 | 94.370 | 89.900 | 16,822 |
| 2025-01-10 | 92.640 | 94.020 | 92.430 | 93.050 | 88.643 | 121,643 |
| 2025-01-09 | 89.970 | 92.640 | 89.510 | 92.640 | 88.252 | 12,928 |
| 2025-01-08 | 92.130 | 92.500 | 91.000 | 91.290 | 86.966 | 1,751 |
| 2025-01-07 | 90.900 | 92.140 | 89.510 | 92.140 | 87.776 | 31,096 |
| 2025-01-06 | 91.000 | 92.100 | 89.840 | 90.000 | 85.737 | 3,616 |
| 2025-01-03 | 90.880 | 91.600 | 90.400 | 90.400 | 86.118 | 97,501 |
| 2025-01-02 | 88.990 | 91.730 | 88.990 | 90.520 | 86.233 | 6,803 |
| 2024-12-30 | 88.980 | 89.290 | 88.090 | 88.930 | 84.718 | 4,025 |
| 2024-12-27 | 89.090 | 90.200 | 88.840 | 89.290 | 85.061 | 7,600 |
| 2024-12-26 | 89.000 | 89.090 | 88.400 | 89.090 | 84.870 | 8,467 |
| 2024-12-23 | 87.000 | 88.820 | 87.000 | 88.820 | 84.613 | 5,540 |
| 2024-12-20 | 86.990 | 87.000 | 85.560 | 87.000 | 82.879 | 3,007 |
| 2024-12-19 | 91.740 | 91.740 | 86.440 | 86.900 | 82.784 | 13,785 |
| 2024-12-18 | 92.050 | 92.050 | 90.330 | 91.330 | 87.004 | 15,213 |
| 2024-12-17 | 91.990 | 92.100 | 89.400 | 90.800 | 86.499 | 8,808 |
| 2024-12-16 | 93.850 | 93.850 | 91.080 | 91.990 | 87.633 | 4,871 |
| 2024-12-13 | 93.280 | 93.800 | 92.450 | 93.560 | 89.129 | 1,701 |
| 2024-12-12 | 91.820 | 93.900 | 91.820 | 93.140 | 88.728 | 828 |
| 2024-12-11 | 96.530 | 96.530 | 93.080 | 93.700 | 89.262 | 3,330 |
| 2024-12-10 | 95.600 | 96.550 | 94.920 | 95.570 | 91.043 | 2,835 |
| 2024-12-09 | 94.840 | 97.050 | 94.250 | 95.600 | 91.072 | 2,811 |
| 2024-12-06 | 95.960 | 95.960 | 94.000 | 94.280 | 89.814 | 9,738 |
| 2024-12-05 | 96.350 | 96.400 | 94.730 | 95.810 | 91.272 | 3,974 |
| 2024-12-04 | 99.380 | 99.380 | 95.390 | 95.390 | 90.872 | 4,419 |
| 2024-12-03 | 99.000 | 99.400 | 98.000 | 98.630 | 93.958 | 14,294 |
| 2024-12-02 | 97.010 | 98.950 | 97.010 | 98.180 | 93.530 | 11,091 |
| 2024-11-29 | 99.320 | 103.18 | 96.000 | 97.400 | 92.787 | 26,959 |
| 2024-11-28 | 96.500 | 105.00 | 96.490 | 97.880 | 93.244 | 7,702 |
| 2024-11-27 | 94.560 | 96.480 | 94.560 | 96.280 | 91.720 | 2,941 |
| 2024-11-26 | 93.980 | 94.640 | 93.560 | 94.560 | 90.081 | 4,580 |
| 2024-11-25 | 94.650 | 94.650 | 93.240 | 93.400 | 88.976 | 6,093 |
| 2024-11-22 | 94.380 | 94.550 | 93.590 | 94.380 | 89.910 | 5,078 |
| 2024-11-21 | 94.000 | 94.610 | 93.950 | 94.380 | 89.910 | 5,336 |
| 2024-11-19 | 93.000 | 93.000 | 91.800 | 91.990 | 87.633 | 1,029 |
| 2024-11-18 | 94.440 | 94.450 | 91.620 | 92.640 | 88.252 | 3,180 |
| 2024-11-14 | 91.580 | 98.000 | 91.580 | 94.150 | 89.691 | 8,818 |
| 2024-11-13 | 89.730 | 92.640 | 89.150 | 92.640 | 87.630 | 5,739 |
| 2024-11-12 | 88.000 | 90.850 | 88.000 | 89.730 | 84.878 | 2,299 |
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.