Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 139.56 | 139.58 | 138.40 | 139.20 | 125.93 | 1,479 |
| 2024-03-11 | 136.62 | 138.46 | 136.62 | 138.40 | 125.20 | 15,044 |
| 2024-03-08 | 137.08 | 137.44 | 135.60 | 136.40 | 123.39 | 2,968 |
| 2024-03-07 | 136.00 | 137.70 | 135.86 | 137.60 | 124.48 | 2,590 |
| 2024-03-06 | 137.82 | 139.80 | 137.78 | 139.80 | 126.47 | 1,558 |
| 2024-03-05 | 137.48 | 138.28 | 136.68 | 137.84 | 124.70 | 5,647 |
| 2024-03-04 | 141.56 | 142.02 | 135.82 | 136.40 | 123.39 | 6,135 |
| 2024-03-01 | 140.84 | 142.40 | 140.80 | 142.40 | 128.82 | 1,225 |
| 2024-02-29 | 140.28 | 141.30 | 140.00 | 141.30 | 127.83 | 847 |
| 2024-02-28 | 139.32 | 141.68 | 139.32 | 140.22 | 126.85 | 1,533 |
| 2024-02-27 | 142.10 | 142.74 | 138.50 | 139.40 | 126.11 | 2,843 |
| 2024-02-26 | 142.56 | 143.44 | 142.04 | 142.86 | 129.24 | 2,541 |
| 2024-02-23 | 144.28 | 144.82 | 141.80 | 142.40 | 128.82 | 2,816 |
| 2024-02-22 | 144.06 | 144.72 | 142.50 | 143.66 | 129.96 | 9,212 |
| 2024-02-21 | 142.64 | 143.54 | 142.50 | 143.06 | 129.42 | 2,019 |
| 2024-02-20 | 145.46 | 145.68 | 142.22 | 142.40 | 128.82 | 5,805 |
| 2024-02-19 | 143.08 | 145.88 | 143.08 | 145.88 | 131.97 | 3,259 |
| 2024-02-16 | 144.00 | 144.70 | 142.76 | 143.60 | 129.91 | 17,666 |
| 2024-02-15 | 141.06 | 141.90 | 138.96 | 141.86 | 128.33 | 7,611 |
| 2024-02-14 | 140.98 | 141.86 | 140.72 | 141.00 | 126.29 | 2,316 |
| 2024-02-13 | 140.78 | 142.52 | 140.40 | 141.40 | 126.65 | 3,158 |
| 2024-02-12 | 139.88 | 141.34 | 138.54 | 141.34 | 126.60 | 4,338 |
| 2024-02-09 | 141.38 | 143.84 | 140.56 | 140.56 | 125.90 | 2,991 |
| 2024-02-08 | 141.94 | 142.58 | 140.58 | 141.40 | 126.65 | 750 |
| 2024-02-07 | 141.28 | 142.82 | 140.42 | 140.96 | 126.26 | 3,665 |
| 2024-02-06 | 141.62 | 142.10 | 140.68 | 141.98 | 127.17 | 3,983 |
| 2024-02-05 | 141.02 | 142.40 | 140.64 | 142.40 | 127.55 | 1,185 |
| 2024-02-02 | 136.44 | 141.44 | 134.62 | 141.44 | 126.69 | 10,752 |
| 2024-02-01 | 136.82 | 137.50 | 136.00 | 136.80 | 122.53 | 2,461 |
| 2024-01-31 | 138.58 | 138.72 | 137.22 | 137.22 | 122.91 | 1,524 |
| 2024-01-30 | 137.80 | 138.20 | 136.28 | 138.20 | 123.79 | 1,767 |
| 2024-01-29 | 137.60 | 138.28 | 136.74 | 137.20 | 122.89 | 1,337 |
| 2024-01-26 | 136.98 | 137.14 | 135.68 | 135.68 | 121.53 | 1,772 |
| 2024-01-25 | 133.38 | 135.00 | 133.00 | 135.00 | 120.92 | 2,694 |
| 2024-01-24 | 130.68 | 131.82 | 130.60 | 131.82 | 118.07 | 754 |
| 2024-01-23 | 131.08 | 131.92 | 130.04 | 131.50 | 117.78 | 2,436 |
| 2024-01-22 | 129.92 | 130.74 | 129.76 | 130.60 | 116.98 | 2,067 |
| 2024-01-19 | 130.44 | 130.94 | 129.78 | 129.90 | 116.35 | 1,994 |
| 2024-01-18 | 131.80 | 132.78 | 128.82 | 130.18 | 116.60 | 4,537 |
| 2024-01-17 | 132.70 | 132.70 | 130.86 | 132.20 | 118.41 | 2,983 |
| 2024-01-16 | 134.78 | 135.50 | 132.78 | 133.20 | 119.31 | 3,565 |
| 2024-01-15 | 134.12 | 135.64 | 133.82 | 134.50 | 120.47 | 1,267 |
| 2024-01-12 | 133.36 | 135.24 | 132.76 | 133.40 | 119.49 | 3,818 |
| 2024-01-11 | 132.24 | 133.38 | 131.88 | 133.20 | 119.31 | 2,673 |
| 2024-01-10 | 133.80 | 134.00 | 131.92 | 132.08 | 118.30 | 7,275 |
| 2024-01-09 | 135.48 | 137.60 | 134.18 | 134.38 | 120.36 | 3,337 |
| 2024-01-08 | 138.00 | 138.70 | 133.80 | 134.90 | 120.83 | 4,149 |
| 2024-01-05 | 138.00 | 139.04 | 137.50 | 137.58 | 123.23 | 2,528 |
| 2024-01-04 | 139.54 | 141.06 | 138.20 | 138.20 | 123.79 | 2,565 |
| 2024-01-03 | 136.24 | 138.38 | 135.78 | 138.38 | 123.95 | 2,400 |
| 2024-01-02 | 136.24 | 138.14 | 135.52 | 137.40 | 123.07 | 4,084 |
| 2023-12-29 | 135.02 | 136.00 | 134.98 | 135.98 | 121.80 | 1,822 |
| 2023-12-28 | 137.38 | 137.38 | 135.58 | 136.00 | 121.81 | 1,141 |
| 2023-12-27 | 137.14 | 138.50 | 136.98 | 137.40 | 123.07 | 938 |
| 2023-12-22 | 136.32 | 138.02 | 136.32 | 138.00 | 123.61 | 409 |
| 2023-12-21 | 138.80 | 138.80 | 136.14 | 136.80 | 122.53 | 1,188 |
| 2023-12-20 | 139.04 | 139.92 | 138.62 | 138.76 | 124.29 | 2,726 |
| 2023-12-19 | 137.46 | 137.74 | 136.24 | 137.74 | 123.37 | 1,288 |
| 2023-12-18 | 137.18 | 139.02 | 136.78 | 137.96 | 123.57 | 2,443 |
| 2023-12-15 | 136.48 | 137.70 | 135.78 | 136.40 | 122.17 | 2,048 |
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.