Chevron Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	112.00	114.06	112.00	114.00	114.00	1,494
2026-10-15	112.00	113.02	111.01	111.57	111.57	2,322
2026-10-14	110.00	111.90	110.00	111.62	111.62	2,416
2026-10-13	108.29	109.66	108.22	109.41	109.41	5,488
2026-10-09	108.20	108.20	105.20	105.20	105.20	1,075
2026-10-08	104.00	108.06	104.00	108.06	108.06	1,658
2026-10-07	103.66	104.57	102.37	103.41	103.41	850
2026-10-06	103.85	103.87	101.22	103.66	103.66	4,152
2026-10-05	105.87	105.87	100.80	102.82	102.82	7,159
2026-10-02	108.38	108.38	106.40	108.01	108.01	2,387
2026-10-01	107.27	108.35	103.31	108.12	108.12	5,868
2026-09-30	107.27	107.27	105.73	105.73	105.73	4,157
2026-09-29	106.51	107.45	105.98	106.20	106.20	27,662
2026-09-28	106.40	108.59	106.40	107.00	107.00	15,122
2026-09-25	106.31	107.37	105.33	105.33	105.33	10,400
2026-09-24	107.00	108.00	106.40	106.40	106.40	8,091
2026-09-23	104.23	106.73	104.23	105.15	105.15	21,183
2026-09-22	103.00	104.60	103.00	103.13	103.13	6,717
2026-09-21	106.50	106.50	103.50	103.50	103.50	3,283
2026-09-18	108.99	109.09	106.90	106.90	106.90	16,462

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.