Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 143.48 | 145.72 | 142.26 | 145.02 | 132.43 | 1,938 |
| 2024-06-06 | 142.98 | 143.98 | 141.48 | 142.94 | 130.53 | 1,452 |
| 2024-06-05 | 144.44 | 144.44 | 143.26 | 144.00 | 131.50 | 1,132 |
| 2024-06-04 | 144.00 | 144.24 | 141.80 | 142.96 | 130.55 | 2,309 |
| 2024-06-03 | 149.28 | 149.90 | 145.84 | 146.16 | 133.47 | 3,230 |
| 2024-05-31 | 146.36 | 146.98 | 145.80 | 146.40 | 133.69 | 795 |
| 2024-05-30 | 144.86 | 145.94 | 144.62 | 145.80 | 133.14 | 502 |
| 2024-05-29 | 146.38 | 147.22 | 145.02 | 145.36 | 132.74 | 3,054 |
| 2024-05-28 | 145.76 | 146.50 | 145.28 | 146.44 | 133.72 | 1,512 |
| 2024-05-27 | 146.00 | 146.20 | 145.20 | 146.20 | 133.50 | 416 |
| 2024-05-24 | 145.06 | 146.28 | 144.68 | 145.80 | 133.14 | 1,483 |
| 2024-05-23 | 145.12 | 146.28 | 145.10 | 145.28 | 132.66 | 4,628 |
| 2024-05-22 | 147.24 | 147.72 | 145.34 | 145.38 | 132.76 | 1,637 |
| 2024-05-21 | 148.48 | 148.72 | 147.56 | 148.12 | 135.26 | 1,951 |
| 2024-05-20 | 149.68 | 150.08 | 148.82 | 149.36 | 136.39 | 847 |
| 2024-05-17 | 148.30 | 149.22 | 148.20 | 149.10 | 136.15 | 1,905 |
| 2024-05-16 | 148.52 | 149.44 | 147.84 | 148.00 | 135.15 | 3,096 |
| 2024-05-15 | 151.42 | 152.30 | 147.96 | 149.60 | 135.33 | 3,377 |
| 2024-05-14 | 152.62 | 153.52 | 151.20 | 151.52 | 137.07 | 2,320 |
| 2024-05-13 | 154.82 | 154.82 | 152.32 | 152.44 | 137.90 | 1,363 |
| 2024-05-10 | 153.60 | 154.30 | 153.58 | 153.84 | 139.17 | 885 |
| 2024-05-09 | 151.82 | 152.28 | 151.06 | 151.86 | 137.38 | 966 |
| 2024-05-08 | 151.28 | 151.54 | 150.40 | 151.42 | 136.98 | 1,407 |
| 2024-05-07 | 151.02 | 151.30 | 150.60 | 150.82 | 136.44 | 2,426 |
| 2024-05-06 | 149.44 | 151.68 | 149.14 | 151.20 | 136.78 | 1,897 |
| 2024-05-03 | 150.14 | 150.14 | 146.16 | 146.66 | 132.68 | 2,226 |
| 2024-05-02 | 150.38 | 151.06 | 148.48 | 150.80 | 136.42 | 2,919 |
| 2024-04-30 | 155.26 | 155.70 | 153.32 | 153.66 | 139.01 | 1,888 |
| 2024-04-29 | 155.36 | 155.36 | 153.78 | 155.30 | 140.49 | 3,891 |
| 2024-04-26 | 153.70 | 155.00 | 151.32 | 152.60 | 138.05 | 5,048 |
| 2024-04-25 | 152.64 | 153.82 | 152.00 | 153.00 | 138.41 | 2,072 |
| 2024-04-24 | 151.82 | 152.54 | 151.12 | 151.94 | 137.45 | 722 |
| 2024-04-23 | 152.56 | 152.56 | 150.50 | 150.88 | 136.49 | 1,331 |
| 2024-04-22 | 150.16 | 151.62 | 149.00 | 151.00 | 136.60 | 828 |
| 2024-04-19 | 149.18 | 150.36 | 147.68 | 149.40 | 135.15 | 2,522 |
| 2024-04-18 | 146.18 | 148.90 | 145.88 | 148.60 | 134.43 | 733 |
| 2024-04-17 | 146.44 | 148.18 | 145.54 | 146.80 | 132.80 | 1,919 |
| 2024-04-16 | 148.58 | 148.94 | 146.60 | 147.18 | 133.15 | 4,176 |
| 2024-04-15 | 149.98 | 150.32 | 149.00 | 149.00 | 134.79 | 3,877 |
| 2024-04-12 | 152.50 | 153.54 | 152.02 | 152.02 | 137.52 | 1,119 |
| 2024-04-11 | 151.50 | 152.84 | 149.26 | 149.26 | 135.03 | 5,274 |
| 2024-04-10 | 149.92 | 151.14 | 149.42 | 149.90 | 135.61 | 1,469 |
| 2024-04-09 | 148.42 | 148.94 | 147.96 | 148.00 | 133.89 | 1,479 |
| 2024-04-08 | 148.78 | 149.20 | 147.80 | 148.40 | 134.25 | 1,343 |
| 2024-04-05 | 148.98 | 149.20 | 148.00 | 148.80 | 134.61 | 1,569 |
| 2024-04-04 | 148.30 | 149.08 | 147.30 | 148.62 | 134.45 | 1,783 |
| 2024-04-03 | 148.76 | 149.10 | 146.86 | 148.66 | 134.48 | 2,436 |
| 2024-04-02 | 148.38 | 149.52 | 147.62 | 148.26 | 134.12 | 3,681 |
| 2024-03-28 | 144.92 | 145.94 | 144.62 | 145.40 | 131.54 | 856 |
| 2024-03-27 | 143.18 | 143.98 | 142.88 | 143.60 | 129.91 | 1,445 |
| 2024-03-26 | 144.66 | 144.72 | 142.64 | 143.32 | 129.65 | 2,559 |
| 2024-03-25 | 142.98 | 145.00 | 142.86 | 145.00 | 131.17 | 778 |
| 2024-03-22 | 142.84 | 143.46 | 142.58 | 143.38 | 129.71 | 2,006 |
| 2024-03-21 | 142.10 | 143.02 | 141.24 | 142.80 | 129.18 | 5,408 |
| 2024-03-20 | 144.16 | 144.66 | 142.42 | 142.42 | 128.84 | 2,270 |
| 2024-03-19 | 143.36 | 144.60 | 142.90 | 144.60 | 130.81 | 1,245 |
| 2024-03-18 | 143.18 | 143.58 | 142.50 | 143.56 | 129.87 | 13,089 |
| 2024-03-15 | 143.36 | 143.84 | 142.00 | 142.30 | 128.73 | 1,238 |
| 2024-03-14 | 140.86 | 142.58 | 140.54 | 142.58 | 128.98 | 2,225 |
| 2024-03-13 | 139.94 | 141.28 | 139.28 | 140.92 | 127.48 | 863 |
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.