Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 90.480 | 91.300 | 89.830 | 90.320 | 85.436 | 2,346 |
| 2024-11-08 | 90.010 | 90.800 | 89.760 | 90.120 | 85.247 | 2,016 |
| 2024-11-07 | 89.790 | 90.040 | 88.830 | 89.180 | 84.357 | 3,268 |
| 2024-11-06 | 90.780 | 91.050 | 89.460 | 89.790 | 84.934 | 25,969 |
| 2024-11-05 | 88.030 | 89.550 | 86.280 | 86.280 | 81.614 | 12,179 |
| 2024-11-04 | 89.640 | 90.000 | 84.800 | 88.760 | 83.960 | 4,461 |
| 2024-11-01 | 87.200 | 90.360 | 87.200 | 89.820 | 84.963 | 7,336 |
| 2024-10-31 | 84.510 | 86.450 | 84.510 | 86.450 | 81.775 | 3,665 |
| 2024-10-30 | 86.000 | 86.500 | 85.320 | 85.340 | 80.725 | 4,740 |
| 2024-10-29 | 85.930 | 86.100 | 85.140 | 85.330 | 80.716 | 2,924 |
| 2024-10-28 | 84.770 | 85.930 | 83.920 | 85.930 | 81.283 | 4,016 |
| 2024-10-25 | 86.040 | 86.500 | 85.840 | 86.500 | 81.822 | 7,669 |
| 2024-10-24 | 86.080 | 86.500 | 83.380 | 83.380 | 78.871 | 3,619 |
| 2024-10-23 | 86.200 | 86.200 | 85.160 | 85.720 | 81.084 | 2,531 |
| 2024-10-22 | 86.130 | 86.280 | 85.600 | 86.210 | 81.548 | 4,284 |
| 2024-10-21 | 86.050 | 87.170 | 85.770 | 86.040 | 81.387 | 6,248 |
| 2024-10-18 | 85.650 | 85.880 | 84.780 | 85.400 | 80.782 | 6,528 |
| 2024-10-17 | 84.500 | 85.640 | 84.500 | 85.640 | 81.009 | 5,716 |
| 2024-10-16 | 84.000 | 84.590 | 83.840 | 84.540 | 79.968 | 12,226 |
| 2024-10-15 | 84.000 | 84.600 | 83.060 | 83.840 | 79.306 | 21,400 |
| 2024-10-14 | 84.800 | 84.850 | 84.160 | 84.320 | 79.760 | 4,094 |
| 2024-10-11 | 84.500 | 85.640 | 84.500 | 84.800 | 80.214 | 11,614 |
| 2024-10-10 | 83.950 | 84.450 | 83.530 | 84.050 | 79.505 | 7,529 |
| 2024-10-09 | 82.650 | 83.850 | 82.400 | 83.770 | 79.240 | 3,672 |
| 2024-10-08 | 81.920 | 82.620 | 81.600 | 82.620 | 78.152 | 5,800 |
| 2024-10-07 | 82.170 | 83.280 | 82.170 | 83.080 | 78.587 | 14,779 |
| 2024-10-04 | 82.000 | 83.700 | 81.330 | 82.160 | 77.717 | 3,424 |
| 2024-10-03 | 82.650 | 83.600 | 82.160 | 82.800 | 78.322 | 12,665 |
| 2024-10-02 | 82.110 | 82.640 | 81.320 | 82.380 | 77.925 | 10,408 |
| 2024-10-01 | 80.000 | 82.360 | 79.250 | 81.640 | 77.225 | 30,208 |
| 2024-09-30 | 78.880 | 80.210 | 78.830 | 80.000 | 75.674 | 10,883 |
| 2024-09-27 | 78.200 | 79.100 | 77.350 | 78.210 | 73.981 | 2,588 |
| 2024-09-26 | 77.490 | 77.810 | 76.400 | 76.940 | 72.779 | 20,271 |
| 2024-09-25 | 80.340 | 80.350 | 78.510 | 78.510 | 74.264 | 2,075 |
| 2024-09-24 | 81.800 | 81.800 | 80.250 | 80.440 | 76.090 | 9,588 |
| 2024-09-23 | 80.320 | 82.250 | 80.320 | 81.680 | 77.263 | 153,859 |
| 2024-09-20 | 79.460 | 80.440 | 78.720 | 80.320 | 75.977 | 5,222 |
| 2024-09-19 | 78.630 | 79.560 | 78.630 | 78.750 | 74.491 | 5,617 |
| 2024-09-18 | 79.350 | 79.350 | 78.410 | 78.620 | 74.368 | 845 |
| 2024-09-17 | 78.800 | 79.290 | 78.170 | 78.630 | 74.378 | 2,359 |
| 2024-09-16 | 78.600 | 78.950 | 77.800 | 78.120 | 73.895 | 802 |
| 2024-09-13 | 78.730 | 78.730 | 78.000 | 78.180 | 73.952 | 3,400 |
| 2024-09-12 | 78.200 | 78.800 | 77.760 | 78.010 | 73.791 | 4,291 |
| 2024-09-11 | 78.600 | 78.600 | 76.560 | 77.700 | 73.498 | 4,432 |
| 2024-09-10 | 78.550 | 78.950 | 77.040 | 77.960 | 73.744 | 4,130 |
| 2024-09-09 | 77.790 | 79.470 | 77.790 | 78.470 | 74.227 | 3,473 |
| 2024-09-06 | 78.990 | 79.000 | 77.000 | 77.000 | 72.836 | 20,554 |
| 2024-09-05 | 80.060 | 80.060 | 78.320 | 78.720 | 74.463 | 82,669 |
| 2024-09-04 | 82.240 | 82.240 | 79.860 | 79.860 | 75.541 | 7,819 |
| 2024-09-03 | 81.970 | 82.270 | 81.210 | 81.420 | 77.017 | 172,247 |
| 2024-09-02 | 82.400 | 86.000 | 82.400 | 83.000 | 78.512 | 10,311 |
| 2024-08-30 | 82.260 | 83.400 | 82.200 | 82.400 | 77.944 | 17,064 |
| 2024-08-29 | 81.830 | 83.470 | 81.830 | 83.240 | 78.739 | 7,429 |
| 2024-08-28 | 81.000 | 81.240 | 80.460 | 81.200 | 76.809 | 3,267 |
| 2024-08-27 | 81.520 | 82.150 | 80.700 | 81.000 | 76.620 | 5,653 |
| 2024-08-26 | 81.810 | 82.280 | 81.130 | 81.290 | 76.894 | 7,070 |
| 2024-08-23 | 81.120 | 81.600 | 80.800 | 81.000 | 76.620 | 5,914 |
| 2024-08-22 | 80.250 | 81.650 | 80.250 | 81.650 | 77.235 | 12,265 |
| 2024-08-21 | 79.700 | 80.200 | 79.370 | 79.860 | 75.541 | 40,533 |
| 2024-08-20 | 80.390 | 80.390 | 79.040 | 79.660 | 75.352 | 51,917 |
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.