Chevron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 145.51 | 147.49 | 145.50 | 147.29 | 134.03 | 10,874 |
| 2024-08-14 | 144.65 | 144.67 | 143.48 | 144.42 | 131.42 | 5,834 |
| 2024-08-13 | 143.67 | 144.43 | 143.12 | 144.43 | 131.43 | 14,554 |
| 2024-08-12 | 145.63 | 146.70 | 144.32 | 144.76 | 131.73 | 11,836 |
| 2024-08-09 | 144.28 | 146.00 | 143.20 | 145.36 | 132.28 | 6,038 |
| 2024-08-08 | 143.25 | 144.63 | 142.75 | 144.63 | 131.61 | 5,961 |
| 2024-08-07 | 144.74 | 145.77 | 143.22 | 143.22 | 130.33 | 8,185 |
| 2024-08-06 | 146.15 | 146.15 | 143.29 | 143.29 | 130.39 | 5,368 |
| 2024-08-05 | 146.51 | 147.62 | 142.59 | 144.93 | 131.89 | 10,184 |
| 2024-08-02 | 154.00 | 155.56 | 147.10 | 147.68 | 134.39 | 8,585 |
| 2024-08-01 | 159.49 | 159.49 | 152.42 | 152.48 | 138.76 | 16,622 |
| 2024-07-31 | 160.15 | 161.57 | 160.05 | 160.74 | 146.27 | 3,840 |
| 2024-07-30 | 156.27 | 159.40 | 156.27 | 159.30 | 144.96 | 5,099 |
| 2024-07-29 | 162.78 | 162.78 | 154.87 | 155.94 | 141.90 | 4,597 |
| 2024-07-26 | 157.66 | 159.01 | 156.68 | 158.82 | 144.53 | 5,600 |
| 2024-07-25 | 154.67 | 158.01 | 153.09 | 157.19 | 143.04 | 12,877 |
| 2024-07-24 | 154.09 | 155.64 | 153.48 | 155.29 | 141.31 | 191,367 |
| 2024-07-23 | 156.27 | 156.99 | 153.99 | 154.36 | 140.47 | 501,291 |
| 2024-07-22 | 158.97 | 159.00 | 157.21 | 157.63 | 143.44 | 4,533 |
| 2024-07-19 | 162.37 | 162.49 | 160.22 | 160.53 | 146.08 | 35,718 |
| 2024-07-18 | 162.53 | 164.25 | 160.17 | 162.93 | 148.26 | 18,967 |
| 2024-07-17 | 157.51 | 161.24 | 157.51 | 160.33 | 145.90 | 25,949 |
| 2024-07-16 | 157.00 | 158.31 | 156.18 | 157.57 | 143.39 | 11,713 |
| 2024-07-15 | 156.69 | 159.30 | 156.42 | 158.38 | 144.12 | 16,690 |
| 2024-07-12 | 156.17 | 156.50 | 154.58 | 155.79 | 141.77 | 33,095 |
| 2024-07-11 | 154.59 | 156.66 | 154.15 | 155.59 | 141.59 | 118,653 |
| 2024-07-10 | 153.00 | 154.57 | 152.34 | 153.79 | 139.95 | 14,526 |
| 2024-07-09 | 154.30 | 154.77 | 152.39 | 153.93 | 140.08 | 4,850 |
| 2024-07-08 | 154.28 | 155.25 | 153.25 | 153.93 | 140.08 | 4,251 |
| 2024-07-05 | 157.55 | 157.55 | 153.87 | 153.92 | 140.07 | 6,115 |
| 2024-07-03 | 157.00 | 157.74 | 156.60 | 156.76 | 142.65 | 12,681 |
| 2024-07-02 | 156.50 | 157.72 | 155.48 | 156.28 | 142.21 | 262,089 |
| 2024-07-01 | 157.30 | 158.72 | 156.00 | 157.13 | 142.99 | 4,039 |
| 2024-06-28 | 156.62 | 158.53 | 156.32 | 157.20 | 143.05 | 119,712 |
| 2024-06-27 | 156.43 | 158.90 | 155.66 | 155.83 | 141.80 | 8,991 |
| 2024-06-26 | 158.21 | 158.74 | 155.83 | 156.10 | 142.05 | 9,114 |
| 2024-06-25 | 159.14 | 159.73 | 157.66 | 158.86 | 144.56 | 128,950 |
| 2024-06-24 | 155.54 | 159.01 | 155.14 | 159.01 | 144.70 | 8,022 |
| 2024-06-21 | 156.44 | 157.61 | 156.11 | 156.40 | 142.33 | 5,738 |
| 2024-06-20 | 153.27 | 157.13 | 153.20 | 156.90 | 142.78 | 14,314 |
| 2024-06-18 | 152.78 | 155.93 | 152.78 | 153.20 | 139.41 | 14,911 |
| 2024-06-17 | 152.56 | 153.81 | 151.95 | 153.81 | 139.96 | 3,839 |
| 2024-06-14 | 152.47 | 153.28 | 151.98 | 152.44 | 138.72 | 4,376 |
| 2024-06-13 | 154.60 | 154.60 | 152.37 | 153.86 | 140.01 | 5,868 |
| 2024-06-12 | 157.26 | 157.54 | 153.75 | 153.97 | 140.12 | 13,025 |
| 2024-06-11 | 156.27 | 156.70 | 154.62 | 156.16 | 142.10 | 5,813 |
| 2024-06-10 | 156.25 | 158.18 | 156.08 | 157.91 | 143.70 | 8,010 |
| 2024-06-07 | 155.48 | 157.66 | 155.13 | 156.64 | 142.54 | 14,373 |
| 2024-06-06 | 155.39 | 155.95 | 153.55 | 155.19 | 141.22 | 5,883 |
| 2024-06-05 | 156.12 | 157.01 | 155.84 | 156.78 | 142.67 | 5,423 |
| 2024-06-04 | 157.20 | 157.46 | 154.13 | 156.03 | 141.99 | 39,384 |
| 2024-06-03 | 161.75 | 161.94 | 156.56 | 156.77 | 142.66 | 12,391 |
| 2024-05-31 | 158.71 | 160.82 | 158.51 | 160.82 | 146.35 | 11,575 |
| 2024-05-30 | 156.68 | 158.40 | 156.67 | 157.89 | 143.68 | 57,171 |
| 2024-05-29 | 158.92 | 158.92 | 156.48 | 156.81 | 142.70 | 7,736 |
| 2024-05-28 | 157.60 | 159.39 | 157.60 | 158.24 | 143.99 | 6,839 |
| 2024-05-24 | 158.79 | 158.89 | 157.63 | 157.74 | 143.54 | 4,123 |
| 2024-05-23 | 157.34 | 158.67 | 156.66 | 156.71 | 142.61 | 2,049 |
| 2024-05-22 | 160.00 | 160.00 | 157.18 | 157.69 | 143.50 | 10,135 |
| 2024-05-21 | 161.13 | 161.40 | 159.72 | 160.15 | 145.74 | 3,429 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 1.7800 USD |
| 2026-05-18 | 1.7800 USD |
| 2026-02-16 | 1.7800 USD |
| 2025-11-17 | 1.7100 USD |
| 2025-08-18 | 1.7100 USD |
| 2025-05-16 | 1.7100 USD |
| 2025-02-13 | 1.7100 USD |
| 2024-11-18 | 1.6300 USD |
| 2024-08-16 | 1.6300 USD |
| 2024-05-16 | 1.6300 USD |
| 2024-02-15 | 1.6300 USD |
| 2023-11-16 | 1.5100 USD |
| 2023-08-17 | 1.5100 USD |
| 2023-05-18 | 1.5100 USD |
| 2023-02-15 | 1.5100 USD |
| 2022-11-17 | 1.4200 USD |
| 2022-08-18 | 1.4200 USD |
| 2022-05-18 | 1.4200 USD |
| 2022-02-15 | 1.4200 USD |
| 2021-11-17 | 1.3400 USD |
| 2021-08-18 | 1.3400 USD |
| 2021-05-18 | 1.3400 USD |
| 2021-02-16 | 1.2900 USD |
| 2020-11-17 | 1.2900 USD |
| 2020-08-18 | 1.2900 USD |
| 2020-05-18 | 1.2900 USD |
| 2020-02-14 | 1.2900 USD |
| 2019-11-15 | 1.1900 USD |
| 2019-08-16 | 1.1900 USD |
| 2019-05-16 | 1.1900 USD |
| 2019-02-14 | 1.1900 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.