Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 194.80 | 198.60 | 194.70 | 197.00 | 197.00 | 1,128 |
| 2026-10-15 | 198.16 | 199.76 | 196.74 | 197.30 | 197.30 | 1,951 |
| 2026-10-14 | 194.16 | 198.80 | 194.16 | 197.90 | 197.90 | 2,474 |
| 2026-10-13 | 192.66 | 195.30 | 192.00 | 195.30 | 195.30 | 1,054 |
| 2026-10-12 | 188.94 | 193.70 | 188.92 | 192.42 | 192.42 | 3,294 |
| 2026-10-09 | 187.76 | 190.66 | 186.50 | 190.58 | 190.58 | 1,944 |
| 2026-10-08 | 184.92 | 189.08 | 184.92 | 188.76 | 188.76 | 1,217 |
| 2026-10-07 | 184.70 | 187.60 | 183.34 | 183.46 | 183.46 | 1,845 |
| 2026-10-06 | 183.78 | 184.02 | 181.92 | 184.02 | 184.02 | 824 |
| 2026-10-05 | 183.48 | 184.34 | 180.96 | 184.14 | 184.14 | 1,679 |
| 2026-10-02 | 183.02 | 183.86 | 181.66 | 183.14 | 183.14 | 2,737 |
| 2026-10-01 | 180.62 | 183.52 | 179.64 | 183.52 | 183.52 | 2,046 |
| 2026-09-30 | 180.08 | 181.22 | 180.02 | 181.20 | 181.20 | 921 |
| 2026-09-29 | 181.98 | 182.10 | 178.84 | 180.86 | 180.86 | 976 |
| 2026-09-28 | 181.48 | 182.92 | 181.40 | 182.74 | 182.74 | 625 |
| 2026-09-25 | 179.22 | 181.00 | 177.96 | 181.00 | 181.00 | 2,173 |
| 2026-09-24 | 180.50 | 183.12 | 180.30 | 182.96 | 182.96 | 1,363 |
| 2026-09-23 | 177.38 | 181.50 | 176.92 | 181.40 | 181.40 | 1,813 |
| 2026-09-22 | 178.52 | 179.60 | 175.52 | 178.12 | 178.12 | 2,602 |
| 2026-09-21 | 181.66 | 182.00 | 179.16 | 179.28 | 179.28 | 1,221 |
| 2026-09-18 | 182.80 | 184.84 | 182.32 | 184.20 | 184.20 | 2,896 |
| 2026-09-17 | 184.30 | 184.84 | 182.20 | 183.54 | 183.54 | 2,190 |
| 2026-09-16 | 187.24 | 188.48 | 183.38 | 183.84 | 183.84 | 3,237 |
| 2026-09-15 | 185.52 | 187.66 | 183.98 | 187.66 | 187.66 | 2,535 |
| 2026-09-14 | 187.68 | 189.20 | 185.26 | 186.12 | 186.12 | 2,780 |
| 2026-09-11 | 182.88 | 185.32 | 181.92 | 184.02 | 184.02 | 2,033 |
| 2026-09-10 | 184.40 | 187.58 | 182.28 | 183.44 | 183.44 | 1,835 |
| 2026-09-09 | 180.74 | 184.52 | 180.50 | 183.40 | 183.40 | 2,317 |
| 2026-09-08 | 181.14 | 183.48 | 181.10 | 181.64 | 181.64 | 1,751 |
| 2026-09-07 | 180.86 | 180.86 | 178.52 | 179.22 | 179.22 | 2,418 |
| 2026-09-04 | 181.88 | 181.88 | 178.72 | 179.72 | 179.72 | 2,666 |
| 2026-09-03 | 181.36 | 183.70 | 181.36 | 182.92 | 182.92 | 2,371 |
| 2026-09-02 | 183.00 | 183.88 | 181.08 | 182.66 | 182.66 | 3,978 |
| 2026-09-01 | 178.00 | 180.32 | 177.78 | 180.32 | 180.32 | 2,205 |
| 2026-08-31 | 177.04 | 179.50 | 176.40 | 176.52 | 176.52 | 2,942 |
| 2026-08-28 | 171.10 | 173.44 | 171.10 | 173.16 | 173.16 | 468 |
| 2026-08-27 | 170.22 | 172.00 | 170.00 | 170.24 | 170.24 | 465 |
| 2026-08-26 | 171.02 | 172.54 | 170.00 | 172.54 | 172.54 | 1,762 |
| 2026-08-25 | 173.50 | 174.10 | 171.88 | 172.40 | 172.40 | 3,535 |
| 2026-08-24 | 175.24 | 175.88 | 173.04 | 173.04 | 173.04 | 714 |
| 2026-08-21 | 175.38 | 177.24 | 175.38 | 175.96 | 175.96 | 1,629 |
| 2026-08-20 | 175.78 | 178.56 | 175.76 | 178.04 | 178.04 | 3,400 |
| 2026-08-19 | 176.12 | 177.94 | 175.58 | 177.26 | 177.26 | 3,476 |
| 2026-08-18 | 175.06 | 178.00 | 175.06 | 176.20 | 174.42 | 2,235 |
| 2026-08-17 | 172.20 | 174.04 | 171.92 | 173.68 | 171.93 | 1,546 |
| 2026-08-14 | 171.28 | 173.48 | 171.04 | 173.20 | 171.70 | 1,485 |
| 2026-08-13 | 170.46 | 170.86 | 169.42 | 170.86 | 169.38 | 966 |
| 2026-08-12 | 169.82 | 170.60 | 168.36 | 170.20 | 168.73 | 2,555 |
| 2026-08-11 | 169.08 | 170.82 | 167.62 | 170.82 | 169.34 | 1,956 |
| 2026-08-10 | 163.28 | 167.04 | 161.80 | 167.02 | 165.58 | 5,421 |
| 2026-08-07 | 164.54 | 164.54 | 160.82 | 161.90 | 160.50 | 1,388 |
| 2026-08-06 | 162.78 | 164.10 | 162.44 | 163.72 | 162.30 | 3,055 |
| 2026-08-05 | 163.94 | 165.84 | 161.56 | 161.72 | 160.32 | 3,139 |
| 2026-08-04 | 168.04 | 169.16 | 162.00 | 165.92 | 164.49 | 3,522 |
| 2026-08-03 | 167.58 | 169.60 | 166.66 | 169.46 | 167.99 | 1,967 |
| 2026-07-31 | 167.76 | 172.48 | 166.76 | 169.14 | 167.68 | 6,357 |
| 2026-07-30 | 167.60 | 168.70 | 164.94 | 165.80 | 164.37 | 2,317 |
| 2026-07-29 | 167.04 | 169.76 | 166.72 | 169.16 | 167.70 | 1,450 |
| 2026-07-28 | 168.32 | 168.64 | 165.24 | 165.24 | 163.81 | 2,446 |
| 2026-07-27 | 165.80 | 169.04 | 165.68 | 168.34 | 166.88 | 3,504 |
Page 1 of 22 · 1,275 trading daysOlder →
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.