Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 133.44 | 133.64 | 132.00 | 132.40 | 122.18 | 1,935 |
| 2024-08-29 | 131.74 | 133.06 | 131.40 | 133.02 | 122.75 | 3,774 |
| 2024-08-28 | 131.98 | 132.10 | 131.08 | 131.48 | 121.33 | 627 |
| 2024-08-27 | 133.04 | 134.20 | 132.14 | 132.24 | 122.03 | 667 |
| 2024-08-26 | 132.20 | 134.20 | 132.20 | 132.54 | 122.31 | 570 |
| 2024-08-23 | 131.38 | 132.34 | 131.38 | 131.98 | 121.79 | 1,867 |
| 2024-08-22 | 130.60 | 131.46 | 130.24 | 131.40 | 121.26 | 513 |
| 2024-08-21 | 130.46 | 131.60 | 130.00 | 131.42 | 121.28 | 2,244 |
| 2024-08-20 | 132.36 | 132.70 | 130.38 | 130.44 | 120.37 | 2,166 |
| 2024-08-19 | 132.52 | 133.34 | 131.74 | 132.86 | 122.60 | 3,072 |
| 2024-08-16 | 134.10 | 134.38 | 132.42 | 133.40 | 121.82 | 3,324 |
| 2024-08-15 | 132.34 | 134.32 | 131.46 | 134.30 | 122.64 | 2,992 |
| 2024-08-14 | 132.76 | 132.76 | 129.92 | 130.58 | 119.24 | 2,801 |
| 2024-08-13 | 133.32 | 133.34 | 130.86 | 131.34 | 119.93 | 1,713 |
| 2024-08-12 | 132.98 | 134.26 | 132.26 | 132.40 | 120.90 | 2,154 |
| 2024-08-09 | 132.00 | 133.26 | 131.30 | 132.62 | 121.10 | 1,568 |
| 2024-08-08 | 132.28 | 132.62 | 130.40 | 132.12 | 120.65 | 2,851 |
| 2024-08-07 | 132.96 | 134.06 | 131.72 | 133.04 | 121.49 | 1,386 |
| 2024-08-06 | 133.00 | 134.02 | 131.60 | 131.60 | 120.17 | 3,829 |
| 2024-08-05 | 135.52 | 135.80 | 130.74 | 131.68 | 120.25 | 10,909 |
| 2024-08-02 | 141.82 | 143.10 | 135.00 | 135.20 | 123.46 | 7,101 |
| 2024-08-01 | 148.34 | 148.92 | 143.50 | 143.96 | 131.46 | 2,467 |
| 2024-07-31 | 148.18 | 149.30 | 147.98 | 148.50 | 135.60 | 1,750 |
| 2024-07-30 | 144.14 | 146.42 | 144.14 | 146.24 | 133.54 | 586 |
| 2024-07-29 | 146.40 | 146.84 | 143.44 | 143.76 | 131.28 | 771 |
| 2024-07-26 | 145.54 | 145.66 | 144.08 | 145.04 | 132.44 | 1,033 |
| 2024-07-25 | 142.66 | 144.26 | 141.98 | 144.14 | 131.62 | 2,349 |
| 2024-07-24 | 142.26 | 143.28 | 141.34 | 142.62 | 130.24 | 695 |
| 2024-07-23 | 144.56 | 145.54 | 142.00 | 142.18 | 129.83 | 850 |
| 2024-07-22 | 146.20 | 146.64 | 144.58 | 145.34 | 132.72 | 2,503 |
| 2024-07-19 | 148.98 | 150.42 | 147.62 | 147.84 | 135.00 | 994 |
| 2024-07-18 | 148.70 | 150.08 | 147.20 | 149.92 | 136.90 | 1,802 |
| 2024-07-17 | 144.00 | 146.74 | 143.52 | 146.42 | 133.71 | 1,023 |
| 2024-07-16 | 144.90 | 145.50 | 143.76 | 144.74 | 132.17 | 1,863 |
| 2024-07-15 | 144.20 | 144.92 | 143.12 | 144.92 | 132.34 | 943 |
| 2024-07-12 | 142.80 | 143.78 | 141.96 | 142.48 | 130.11 | 1,198 |
| 2024-07-11 | 143.56 | 143.88 | 141.96 | 143.68 | 131.20 | 951 |
| 2024-07-10 | 141.44 | 142.72 | 141.06 | 142.72 | 130.33 | 1,078 |
| 2024-07-09 | 142.62 | 142.92 | 141.02 | 142.32 | 129.96 | 2,472 |
| 2024-07-08 | 142.58 | 143.06 | 141.48 | 142.20 | 129.85 | 1,907 |
| 2024-07-05 | 145.50 | 146.04 | 142.44 | 142.80 | 130.40 | 2,153 |
| 2024-07-04 | 145.98 | 146.22 | 145.52 | 145.92 | 133.25 | 310 |
| 2024-07-03 | 145.88 | 146.20 | 145.20 | 145.38 | 132.76 | 1,628 |
| 2024-07-02 | 146.16 | 147.18 | 144.82 | 145.98 | 133.30 | 1,963 |
| 2024-07-01 | 147.02 | 147.54 | 145.48 | 146.34 | 133.63 | 2,377 |
| 2024-06-28 | 146.58 | 148.20 | 145.94 | 146.98 | 134.22 | 2,479 |
| 2024-06-27 | 146.26 | 146.44 | 145.38 | 146.26 | 133.56 | 418 |
| 2024-06-26 | 148.16 | 148.68 | 146.08 | 146.08 | 133.39 | 469 |
| 2024-06-25 | 148.82 | 148.86 | 147.84 | 147.84 | 135.00 | 2,219 |
| 2024-06-24 | 145.12 | 147.88 | 145.12 | 147.56 | 134.75 | 623 |
| 2024-06-21 | 146.28 | 147.50 | 146.22 | 146.92 | 134.16 | 2,235 |
| 2024-06-20 | 143.12 | 145.78 | 142.94 | 145.54 | 132.90 | 5,793 |
| 2024-06-19 | 143.34 | 143.64 | 142.50 | 142.50 | 130.13 | 463 |
| 2024-06-18 | 143.00 | 145.10 | 142.48 | 143.24 | 130.80 | 1,384 |
| 2024-06-17 | 142.68 | 142.90 | 141.96 | 142.80 | 130.40 | 984 |
| 2024-06-14 | 142.34 | 143.62 | 142.08 | 142.94 | 130.53 | 1,093 |
| 2024-06-13 | 142.62 | 143.00 | 141.50 | 142.14 | 129.80 | 1,715 |
| 2024-06-12 | 145.96 | 146.58 | 142.26 | 142.26 | 129.91 | 1,027 |
| 2024-06-11 | 145.74 | 145.94 | 144.14 | 145.94 | 133.27 | 1,102 |
| 2024-06-10 | 144.98 | 147.02 | 144.60 | 146.96 | 134.20 | 991 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 1.5833 USD |
| 2026-05-19 | 1.5833 USD |
| 2026-02-17 | 1.5833 USD |
| 2025-11-18 | 1.5211 USD |
| 2025-08-19 | 1.5211 USD |
| 2025-05-19 | 1.5211 USD |
| 2025-02-14 | 1.5211 USD |
| 2024-11-18 | 1.4499 USD |
| 2024-08-19 | 1.4499 USD |
| 2024-05-16 | 1.4499 USD |
| 2024-02-15 | 1.4499 USD |
| 2023-11-16 | 1.3432 USD |
| 2023-08-17 | 1.3432 USD |
| 2023-05-18 | 1.3432 USD |
| 2023-02-15 | 1.3432 USD |
| 2022-11-17 | 1.2631 USD |
| 2022-08-18 | 1.2631 USD |
| 2022-05-18 | 1.2631 USD |
| 2022-02-15 | 1.2631 USD |
| 2021-11-17 | 1.1919 USD |
| 2021-08-18 | 1.1919 USD |
| 2021-05-18 | 1.1919 USD |
| 2021-02-16 | 1.1475 USD |
| 2020-11-17 | 1.1475 USD |
| 2020-08-18 | 1.1475 USD |
| 2020-05-18 | 1.1475 USD |
| 2020-02-14 | 1.1475 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.