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 |
| 2026-09-17 | 107.69 | 109.08 | 107.54 | 108.89 | 108.89 | 3,107 |
| 2026-09-16 | 111.61 | 111.61 | 108.50 | 108.61 | 108.61 | 9,034 |
| 2026-09-15 | 109.60 | 111.83 | 108.97 | 111.61 | 111.61 | 23,170 |
| 2026-09-14 | 111.70 | 112.78 | 108.51 | 108.51 | 108.51 | 11,672 |
| 2026-09-11 | 108.20 | 109.75 | 106.86 | 109.32 | 109.32 | 2,135 |
| 2026-09-10 | 111.01 | 111.89 | 108.22 | 108.31 | 108.31 | 6,747 |
| 2026-09-09 | 107.01 | 109.65 | 107.01 | 109.50 | 109.50 | 3,029 |
| 2026-09-08 | 108.58 | 108.58 | 106.52 | 107.00 | 107.00 | 4,126 |
| 2026-09-04 | 108.77 | 108.77 | 106.17 | 106.46 | 106.46 | 19,610 |
| 2026-09-03 | 107.61 | 108.87 | 107.61 | 107.85 | 107.85 | 1,994 |
| 2026-09-02 | 108.12 | 109.50 | 107.47 | 108.10 | 108.10 | 5,161 |
| 2026-09-01 | 107.77 | 108.76 | 107.02 | 108.12 | 108.12 | 15,062 |
| 2026-08-31 | 106.36 | 107.55 | 104.40 | 104.40 | 104.40 | 9,695 |
| 2026-08-28 | 103.04 | 105.50 | 103.04 | 104.90 | 104.90 | 2,429 |
| 2026-08-27 | 101.00 | 103.61 | 101.00 | 103.06 | 103.06 | 796 |
| 2026-08-26 | 102.20 | 104.48 | 101.24 | 101.24 | 101.24 | 1,163 |
| 2026-08-25 | 103.81 | 104.18 | 102.80 | 102.80 | 102.80 | 2,766 |
| 2026-08-24 | 105.38 | 105.61 | 103.74 | 104.88 | 104.88 | 23,079 |
| 2026-08-21 | 104.86 | 107.08 | 104.64 | 105.38 | 105.38 | 10,043 |
| 2026-08-20 | 107.19 | 108.45 | 107.00 | 107.00 | 107.00 | 5,546 |
| 2026-08-19 | 104.98 | 107.27 | 104.98 | 106.00 | 106.00 | 1,808 |
| 2026-08-18 | 107.89 | 107.90 | 106.06 | 107.13 | 106.23 | 3,306 |
| 2026-08-17 | 106.00 | 108.00 | 103.95 | 108.00 | 107.09 | 22,673 |
| 2026-08-14 | 102.83 | 106.00 | 102.83 | 106.00 | 105.41 | 4,395 |
| 2026-08-13 | 99.290 | 102.83 | 99.290 | 102.83 | 102.26 | 2,225 |
| 2026-08-12 | 100.37 | 101.95 | 100.37 | 101.32 | 100.76 | 6,881 |
| 2026-08-11 | 99.650 | 101.86 | 98.800 | 101.18 | 100.62 | 11,066 |
| 2026-08-10 | 95.750 | 99.730 | 95.750 | 99.650 | 99.098 | 3,916 |
| 2026-08-07 | 96.540 | 96.540 | 94.640 | 94.800 | 94.275 | 3,720 |
| 2026-08-06 | 95.440 | 96.770 | 95.440 | 96.550 | 96.015 | 1,371 |
| 2026-08-05 | 96.340 | 97.760 | 95.430 | 95.440 | 94.911 | 2,528 |
| 2026-08-04 | 97.140 | 98.100 | 95.120 | 97.610 | 97.069 | 3,488 |
| 2026-08-03 | 98.910 | 99.190 | 97.820 | 97.910 | 97.367 | 1,559 |
| 2026-07-31 | 98.600 | 100.05 | 97.930 | 97.930 | 97.387 | 1,808 |
| 2026-07-30 | 97.830 | 97.830 | 96.300 | 97.300 | 96.761 | 2,530 |
| 2026-07-29 | 96.870 | 99.210 | 96.870 | 97.830 | 97.288 | 3,731 |
| 2026-07-28 | 95.280 | 98.180 | 95.280 | 95.860 | 95.329 | 3,552 |
| 2026-07-27 | 96.540 | 98.070 | 96.110 | 97.230 | 96.691 | 650 |
| 2026-07-24 | 96.620 | 99.690 | 96.620 | 98.520 | 97.974 | 3,193 |
| 2026-07-23 | 99.300 | 100.35 | 98.500 | 98.500 | 97.954 | 10,068 |
Page 1 of 21 · 1,248 trading daysOlder →
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.