Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 154.42 | 156.26 | 154.24 | 155.74 | 145.04 | 1,906 |
| 2024-11-21 | 153.36 | 155.00 | 152.58 | 154.88 | 144.24 | 10,590 |
| 2024-11-20 | 151.56 | 153.14 | 151.52 | 152.46 | 141.98 | 765 |
| 2024-11-19 | 151.40 | 152.24 | 150.42 | 151.58 | 141.16 | 1,782 |
| 2024-11-18 | 153.42 | 153.42 | 150.78 | 151.52 | 141.11 | 4,886 |
| 2024-11-15 | 152.52 | 154.20 | 151.50 | 153.40 | 141.56 | 3,809 |
| 2024-11-14 | 150.08 | 152.16 | 149.60 | 151.78 | 140.06 | 3,953 |
| 2024-11-13 | 147.26 | 149.10 | 146.10 | 149.10 | 137.59 | 2,495 |
| 2024-11-12 | 146.22 | 148.20 | 146.22 | 147.28 | 135.91 | 4,175 |
| 2024-11-11 | 147.56 | 148.24 | 146.50 | 146.96 | 135.62 | 2,721 |
| 2024-11-08 | 145.50 | 146.14 | 144.60 | 146.14 | 134.86 | 3,155 |
| 2024-11-07 | 147.64 | 147.64 | 145.12 | 145.12 | 133.92 | 1,333 |
| 2024-11-06 | 146.06 | 150.00 | 145.00 | 146.86 | 135.52 | 13,077 |
| 2024-11-05 | 141.44 | 141.90 | 140.98 | 141.18 | 130.28 | 1,076 |
| 2024-11-04 | 141.70 | 142.16 | 140.24 | 140.82 | 129.95 | 2,207 |
| 2024-11-01 | 138.02 | 143.26 | 137.10 | 141.46 | 130.54 | 3,427 |
| 2024-10-31 | 136.94 | 137.20 | 136.28 | 136.58 | 126.04 | 499 |
| 2024-10-30 | 137.58 | 138.06 | 136.88 | 136.94 | 126.37 | 414 |
| 2024-10-29 | 139.22 | 139.72 | 137.66 | 137.74 | 127.11 | 534 |
| 2024-10-28 | 137.50 | 138.88 | 136.10 | 138.76 | 128.05 | 3,211 |
| 2024-10-25 | 139.42 | 140.40 | 138.64 | 140.40 | 129.56 | 1,040 |
| 2024-10-24 | 139.98 | 140.68 | 138.86 | 139.20 | 128.46 | 1,248 |
| 2024-10-23 | 140.04 | 140.20 | 138.50 | 139.10 | 128.36 | 1,224 |
| 2024-10-22 | 139.26 | 140.10 | 139.04 | 139.44 | 128.68 | 1,157 |
| 2024-10-21 | 138.56 | 140.08 | 138.56 | 139.34 | 128.58 | 2,636 |
| 2024-10-18 | 139.12 | 139.76 | 137.72 | 137.72 | 127.09 | 1,156 |
| 2024-10-17 | 136.78 | 138.98 | 136.78 | 138.22 | 127.55 | 1,570 |
| 2024-10-16 | 136.08 | 136.78 | 134.56 | 136.50 | 125.96 | 6,055 |
| 2024-10-15 | 137.44 | 137.44 | 135.66 | 136.80 | 126.24 | 2,417 |
| 2024-10-14 | 138.54 | 138.84 | 137.68 | 138.36 | 127.68 | 2,226 |
| 2024-10-11 | 137.00 | 138.50 | 136.98 | 138.38 | 127.70 | 2,788 |
| 2024-10-10 | 137.10 | 138.66 | 136.82 | 137.48 | 126.87 | 173 |
| 2024-10-09 | 135.38 | 136.20 | 134.94 | 136.06 | 125.56 | 304 |
| 2024-10-08 | 136.90 | 136.94 | 134.70 | 135.12 | 124.69 | 1,392 |
| 2024-10-07 | 137.58 | 139.08 | 137.00 | 138.10 | 127.44 | 3,021 |
| 2024-10-04 | 136.90 | 138.86 | 136.90 | 137.48 | 126.87 | 1,300 |
| 2024-10-03 | 136.74 | 138.00 | 136.12 | 137.52 | 126.91 | 795 |
| 2024-10-02 | 136.10 | 138.46 | 135.98 | 136.12 | 125.61 | 8,208 |
| 2024-10-01 | 132.04 | 135.94 | 131.38 | 135.70 | 125.23 | 3,217 |
| 2024-09-30 | 131.00 | 131.54 | 129.26 | 130.86 | 120.76 | 1,037 |
| 2024-09-27 | 127.86 | 130.30 | 127.30 | 130.22 | 120.17 | 4,193 |
| 2024-09-26 | 128.44 | 128.76 | 126.12 | 127.52 | 117.68 | 4,943 |
| 2024-09-25 | 131.76 | 132.80 | 130.56 | 130.70 | 120.61 | 1,077 |
| 2024-09-24 | 134.00 | 134.50 | 132.16 | 132.16 | 121.96 | 2,043 |
| 2024-09-23 | 130.70 | 133.34 | 129.82 | 132.38 | 122.16 | 2,762 |
| 2024-09-20 | 129.88 | 130.30 | 129.10 | 129.60 | 119.60 | 1,164 |
| 2024-09-19 | 130.00 | 131.90 | 130.00 | 131.64 | 121.48 | 1,924 |
| 2024-09-18 | 128.88 | 129.56 | 128.76 | 129.52 | 119.52 | 278 |
| 2024-09-17 | 128.20 | 129.46 | 127.10 | 129.46 | 119.47 | 1,187 |
| 2024-09-16 | 127.10 | 128.66 | 126.42 | 127.18 | 117.36 | 856 |
| 2024-09-13 | 126.10 | 127.28 | 125.60 | 127.22 | 117.40 | 680 |
| 2024-09-12 | 125.72 | 126.60 | 125.00 | 126.02 | 116.29 | 5,370 |
| 2024-09-11 | 125.12 | 126.48 | 123.00 | 124.08 | 114.50 | 3,372 |
| 2024-09-10 | 126.68 | 127.82 | 125.00 | 125.16 | 115.50 | 1,534 |
| 2024-09-09 | 126.08 | 128.22 | 125.62 | 128.22 | 118.32 | 3,106 |
| 2024-09-06 | 127.36 | 127.90 | 126.12 | 126.12 | 116.39 | 1,449 |
| 2024-09-05 | 128.88 | 129.40 | 128.00 | 128.02 | 118.14 | 893 |
| 2024-09-04 | 130.50 | 131.50 | 129.66 | 129.80 | 119.78 | 1,806 |
| 2024-09-03 | 134.10 | 134.10 | 130.90 | 131.44 | 121.29 | 1,685 |
| 2024-09-02 | 133.90 | 134.52 | 133.40 | 134.10 | 123.75 | 1,267 |
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.