Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 171.56 | 173.00 | 169.22 | 171.08 | 169.60 | 4,819 |
| 2026-07-23 | 170.00 | 173.80 | 169.84 | 173.52 | 172.02 | 3,720 |
| 2026-07-22 | 168.22 | 169.46 | 168.22 | 168.78 | 167.32 | 1,121 |
| 2026-07-21 | 165.90 | 167.22 | 165.00 | 167.04 | 165.60 | 985 |
| 2026-07-20 | 165.66 | 166.08 | 162.22 | 166.00 | 164.56 | 2,530 |
| 2026-07-17 | 160.96 | 164.38 | 160.52 | 162.78 | 161.37 | 3,265 |
| 2026-07-16 | 158.46 | 160.80 | 157.76 | 160.76 | 159.37 | 3,305 |
| 2026-07-15 | 159.22 | 159.74 | 156.42 | 156.42 | 155.07 | 634 |
| 2026-07-14 | 160.02 | 161.38 | 158.22 | 158.80 | 157.43 | 6,737 |
| 2026-07-13 | 157.32 | 158.38 | 155.34 | 157.90 | 156.53 | 3,812 |
| 2026-07-10 | 152.52 | 153.82 | 152.02 | 152.28 | 150.96 | 1,458 |
| 2026-07-09 | 154.16 | 154.26 | 152.32 | 152.68 | 151.36 | 1,640 |
| 2026-07-08 | 152.82 | 157.50 | 152.82 | 156.48 | 155.13 | 8,607 |
| 2026-07-07 | 147.74 | 151.54 | 147.50 | 150.00 | 148.70 | 2,234 |
| 2026-07-06 | 147.78 | 148.32 | 147.08 | 147.08 | 145.81 | 1,621 |
| 2026-07-03 | 147.84 | 148.00 | 146.50 | 147.68 | 146.40 | 387 |
| 2026-07-02 | 145.78 | 147.92 | 145.58 | 146.84 | 145.57 | 1,359 |
| 2026-07-01 | 145.50 | 146.92 | 144.76 | 145.78 | 144.52 | 1,646 |
| 2026-06-30 | 147.98 | 149.38 | 146.62 | 146.82 | 145.55 | 939 |
| 2026-06-29 | 149.66 | 150.66 | 147.70 | 147.84 | 146.56 | 1,267 |
| 2026-06-26 | 150.42 | 150.64 | 149.46 | 149.46 | 148.17 | 878 |
| 2026-06-25 | 149.80 | 151.58 | 148.84 | 151.34 | 150.03 | 3,709 |
| 2026-06-24 | 153.38 | 154.00 | 150.66 | 150.66 | 149.36 | 1,462 |
| 2026-06-23 | 153.22 | 154.74 | 152.64 | 154.38 | 153.05 | 3,358 |
| 2026-06-22 | 151.40 | 154.18 | 151.22 | 152.42 | 151.10 | 6,480 |
| 2026-06-19 | 151.66 | 152.00 | 150.76 | 151.00 | 149.69 | 5,220 |
| 2026-06-18 | 153.64 | 154.02 | 150.88 | 150.90 | 149.60 | 4,886 |
| 2026-06-17 | 154.24 | 155.06 | 154.00 | 154.74 | 153.40 | 2,368 |
| 2026-06-16 | 154.60 | 155.32 | 154.16 | 155.00 | 153.66 | 8,596 |
| 2026-06-15 | 158.14 | 158.14 | 153.60 | 155.66 | 154.31 | 7,801 |
| 2026-06-12 | 160.70 | 162.36 | 158.80 | 161.30 | 159.91 | 7,120 |
| 2026-06-11 | 166.20 | 166.60 | 164.48 | 164.84 | 163.41 | 5,676 |
| 2026-06-10 | 161.48 | 165.34 | 161.42 | 165.34 | 163.91 | 5,699 |
| 2026-06-09 | 163.00 | 163.66 | 160.60 | 161.92 | 160.52 | 2,722 |
| 2026-06-08 | 164.82 | 165.42 | 163.12 | 164.06 | 162.64 | 4,255 |
| 2026-06-05 | 162.42 | 163.44 | 161.44 | 163.00 | 161.59 | 2,316 |
| 2026-06-04 | 163.32 | 164.00 | 161.80 | 163.10 | 161.69 | 2,963 |
| 2026-06-03 | 161.80 | 164.40 | 161.80 | 163.84 | 162.42 | 2,529 |
| 2026-06-02 | 158.50 | 160.96 | 158.50 | 160.64 | 159.25 | 1,935 |
| 2026-06-01 | 157.02 | 161.56 | 156.88 | 159.86 | 158.48 | 2,951 |
| 2026-05-29 | 156.46 | 157.20 | 154.58 | 155.32 | 153.98 | 2,318 |
| 2026-05-28 | 158.32 | 159.12 | 156.38 | 157.54 | 156.18 | 6,028 |
| 2026-05-27 | 157.84 | 158.18 | 155.20 | 156.96 | 155.60 | 5,468 |
| 2026-05-26 | 162.18 | 163.60 | 160.46 | 161.28 | 159.89 | 4,062 |
| 2026-05-25 | 160.98 | 161.00 | 158.10 | 161.00 | 159.61 | 5,412 |
| 2026-05-22 | 164.52 | 165.08 | 163.78 | 164.18 | 162.76 | 5,958 |
| 2026-05-21 | 164.92 | 167.40 | 163.56 | 165.56 | 164.13 | 11,097 |
| 2026-05-20 | 169.58 | 170.62 | 166.32 | 166.72 | 165.28 | 11,003 |
| 2026-05-19 | 167.82 | 168.58 | 166.70 | 167.52 | 166.07 | 6,217 |
| 2026-05-18 | 164.76 | 166.56 | 162.50 | 166.14 | 163.19 | 5,684 |
| 2026-05-15 | 160.66 | 163.24 | 160.46 | 162.72 | 159.83 | 4,506 |
| 2026-05-14 | 157.96 | 160.50 | 157.96 | 159.18 | 156.36 | 1,563 |
| 2026-05-13 | 157.90 | 158.66 | 157.30 | 157.42 | 154.63 | 2,005 |
| 2026-05-12 | 157.84 | 158.88 | 157.62 | 158.32 | 155.51 | 3,422 |
| 2026-05-11 | 155.72 | 156.80 | 155.20 | 156.50 | 153.72 | 5,784 |
| 2026-05-08 | 154.86 | 155.06 | 153.90 | 154.36 | 151.62 | 3,259 |
| 2026-05-07 | 157.76 | 157.76 | 152.72 | 153.72 | 150.99 | 5,967 |
| 2026-05-06 | 163.10 | 163.48 | 154.52 | 156.56 | 153.78 | 12,745 |
| 2026-05-05 | 164.82 | 164.82 | 162.98 | 164.40 | 161.48 | 3,915 |
| 2026-05-04 | 162.84 | 164.54 | 160.62 | 163.80 | 160.89 | 7,685 |
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.