Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 165.24 | 165.24 | 161.84 | 165.04 | 162.11 | 5,990 |
| 2026-04-29 | 161.04 | 163.38 | 160.80 | 163.06 | 160.17 | 4,653 |
| 2026-04-28 | 158.76 | 162.10 | 158.76 | 162.10 | 159.22 | 4,589 |
| 2026-04-27 | 158.16 | 160.18 | 157.76 | 158.12 | 155.32 | 4,179 |
| 2026-04-24 | 160.36 | 160.90 | 157.56 | 157.56 | 154.77 | 10,859 |
| 2026-04-23 | 159.96 | 160.86 | 158.58 | 158.70 | 155.89 | 2,546 |
| 2026-04-22 | 156.84 | 161.26 | 156.34 | 159.88 | 157.04 | 5,653 |
| 2026-04-21 | 155.44 | 156.72 | 155.28 | 156.72 | 153.94 | 3,477 |
| 2026-04-20 | 159.02 | 159.34 | 156.52 | 156.60 | 153.82 | 32,368 |
| 2026-04-17 | 160.36 | 160.56 | 150.60 | 152.38 | 149.68 | 6,721 |
| 2026-04-16 | 156.44 | 159.54 | 156.08 | 159.08 | 156.26 | 6,969 |
| 2026-04-15 | 158.26 | 159.26 | 155.92 | 157.24 | 154.45 | 4,423 |
| 2026-04-14 | 161.96 | 162.58 | 156.72 | 158.28 | 155.47 | 9,054 |
| 2026-04-13 | 165.04 | 165.34 | 162.00 | 163.38 | 160.48 | 7,574 |
| 2026-04-10 | 162.66 | 163.64 | 159.00 | 159.86 | 157.02 | 4,920 |
| 2026-04-09 | 167.32 | 168.10 | 165.22 | 165.22 | 162.29 | 9,246 |
| 2026-04-08 | 162.70 | 165.00 | 161.04 | 162.92 | 160.03 | 30,187 |
| 2026-04-07 | 173.40 | 176.82 | 171.62 | 175.54 | 172.43 | 4,440 |
| 2026-04-02 | 175.64 | 177.00 | 172.40 | 173.16 | 170.09 | 6,285 |
| 2026-04-01 | 174.38 | 176.48 | 169.88 | 170.88 | 167.85 | 16,543 |
| 2026-03-31 | 184.02 | 184.42 | 182.84 | 184.42 | 181.15 | 3,589 |
| 2026-03-30 | 185.20 | 187.24 | 185.20 | 186.62 | 183.31 | 8,622 |
| 2026-03-27 | 181.20 | 184.34 | 179.58 | 184.34 | 181.07 | 4,811 |
| 2026-03-26 | 178.48 | 181.32 | 177.86 | 181.18 | 177.97 | 2,424 |
| 2026-03-25 | 176.50 | 179.00 | 175.70 | 177.80 | 174.65 | 3,631 |
| 2026-03-24 | 177.82 | 180.50 | 177.36 | 180.10 | 176.91 | 6,102 |
| 2026-03-23 | 177.00 | 177.50 | 170.00 | 175.82 | 172.70 | 24,984 |
| 2026-03-20 | 175.76 | 177.52 | 173.68 | 177.12 | 173.98 | 7,764 |
| 2026-03-19 | 174.28 | 175.50 | 173.42 | 175.22 | 172.11 | 4,715 |
| 2026-03-18 | 170.12 | 173.46 | 170.12 | 173.42 | 170.34 | 4,017 |
| 2026-03-17 | 171.86 | 173.94 | 170.94 | 173.24 | 170.17 | 3,233 |
| 2026-03-16 | 172.64 | 173.62 | 170.98 | 171.64 | 168.60 | 6,055 |
| 2026-03-13 | 172.84 | 173.16 | 169.98 | 171.28 | 168.24 | 8,686 |
| 2026-03-12 | 166.44 | 172.28 | 166.44 | 172.06 | 169.01 | 8,030 |
| 2026-03-11 | 159.60 | 164.22 | 159.60 | 164.22 | 161.31 | 5,184 |
| 2026-03-10 | 161.06 | 162.36 | 159.84 | 161.48 | 158.62 | 8,304 |
| 2026-03-09 | 167.96 | 167.96 | 163.32 | 164.02 | 161.11 | 11,875 |
| 2026-03-06 | 164.60 | 167.50 | 162.92 | 163.46 | 160.56 | 17,079 |
| 2026-03-05 | 161.08 | 163.28 | 160.10 | 163.24 | 160.34 | 6,175 |
| 2026-03-04 | 163.34 | 163.60 | 158.74 | 159.70 | 156.87 | 6,820 |
| 2026-03-03 | 164.10 | 167.30 | 162.46 | 164.76 | 161.84 | 12,659 |
| 2026-03-02 | 168.60 | 168.98 | 159.80 | 162.08 | 159.21 | 17,533 |
| 2026-02-27 | 155.84 | 158.46 | 155.64 | 155.98 | 153.21 | 2,054 |
| 2026-02-26 | 156.00 | 157.98 | 154.42 | 157.60 | 154.80 | 1,212 |
| 2026-02-25 | 157.16 | 157.80 | 155.28 | 155.42 | 152.66 | 2,492 |
| 2026-02-24 | 157.38 | 157.82 | 156.58 | 156.86 | 154.08 | 951 |
| 2026-02-23 | 154.98 | 157.90 | 154.96 | 156.66 | 153.88 | 2,568 |
| 2026-02-20 | 157.68 | 157.70 | 154.78 | 155.22 | 152.47 | 4,033 |
| 2026-02-19 | 157.12 | 159.86 | 156.48 | 158.50 | 155.69 | 8,413 |
| 2026-02-18 | 153.24 | 155.00 | 153.24 | 154.86 | 152.11 | 2,903 |
| 2026-02-17 | 154.32 | 156.46 | 151.64 | 152.12 | 149.42 | 5,307 |
| 2026-02-16 | 154.96 | 156.00 | 154.50 | 155.66 | 151.39 | 5,480 |
| 2026-02-13 | 154.24 | 154.86 | 152.92 | 154.66 | 150.42 | 2,360 |
| 2026-02-12 | 156.70 | 157.00 | 155.28 | 155.46 | 151.20 | 2,118 |
| 2026-02-11 | 153.38 | 156.78 | 153.12 | 156.78 | 152.48 | 5,755 |
| 2026-02-10 | 154.26 | 154.30 | 151.96 | 152.72 | 148.53 | 3,163 |
| 2026-02-09 | 152.42 | 153.08 | 151.40 | 153.08 | 148.88 | 4,416 |
| 2026-02-06 | 153.40 | 154.04 | 152.12 | 152.98 | 148.79 | 7,232 |
| 2026-02-05 | 153.32 | 154.38 | 150.62 | 150.96 | 146.82 | 4,100 |
| 2026-02-04 | 150.24 | 153.52 | 150.14 | 153.48 | 149.27 | 16,058 |
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.