Chevron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 163.00 | 163.00 | 161.24 | 161.33 | 146.81 | 2,930 |
| 2024-05-17 | 160.90 | 162.50 | 160.90 | 162.49 | 147.86 | 5,573 |
| 2024-05-16 | 161.62 | 162.00 | 160.47 | 160.53 | 146.08 | 10,180 |
| 2024-05-15 | 162.63 | 163.75 | 160.18 | 162.90 | 146.75 | 11,440 |
| 2024-05-14 | 164.68 | 165.08 | 163.06 | 163.27 | 147.09 | 3,184 |
| 2024-05-13 | 166.64 | 166.92 | 162.98 | 163.52 | 147.31 | 8,602 |
| 2024-05-10 | 165.94 | 166.43 | 165.00 | 165.27 | 148.89 | 3,755 |
| 2024-05-09 | 162.92 | 164.60 | 162.77 | 164.37 | 148.08 | 4,268 |
| 2024-05-08 | 161.90 | 162.82 | 161.65 | 162.19 | 146.12 | 16,493 |
| 2024-05-07 | 162.44 | 163.15 | 162.04 | 162.88 | 146.74 | 6,695 |
| 2024-05-03 | 160.70 | 160.70 | 157.06 | 158.85 | 143.11 | 27,615 |
| 2024-05-02 | 160.26 | 163.09 | 159.96 | 161.49 | 145.48 | 21,961 |
| 2024-05-01 | 161.26 | 161.39 | 158.97 | 159.07 | 143.30 | 5,330 |
| 2024-04-30 | 165.85 | 166.57 | 162.70 | 163.69 | 147.47 | 5,588 |
| 2024-04-29 | 165.55 | 167.11 | 164.69 | 166.29 | 149.81 | 5,693 |
| 2024-04-26 | 165.24 | 166.80 | 163.16 | 165.28 | 148.90 | 4,427 |
| 2024-04-25 | 163.18 | 164.92 | 162.66 | 164.84 | 148.51 | 55,418 |
| 2024-04-24 | 162.23 | 163.54 | 161.45 | 163.06 | 146.90 | 5,748 |
| 2024-04-23 | 161.00 | 162.54 | 160.69 | 162.52 | 146.41 | 3,382 |
| 2024-04-22 | 159.85 | 162.50 | 158.42 | 162.42 | 146.32 | 74,791 |
| 2024-04-19 | 160.01 | 160.74 | 158.28 | 160.08 | 144.21 | 139,667 |
| 2024-04-18 | 157.21 | 157.99 | 156.51 | 156.87 | 141.32 | 3,576 |
| 2024-04-17 | 155.60 | 157.69 | 155.60 | 157.24 | 141.66 | 4,483 |
| 2024-04-16 | 157.59 | 157.77 | 155.42 | 156.12 | 140.64 | 13,331 |
| 2024-04-15 | 162.49 | 162.49 | 157.62 | 157.66 | 142.03 | 16,268 |
| 2024-04-12 | 162.24 | 163.88 | 159.75 | 160.42 | 144.52 | 13,754 |
| 2024-04-11 | 162.30 | 163.44 | 159.80 | 161.55 | 145.54 | 7,561 |
| 2024-04-10 | 162.45 | 162.77 | 161.03 | 162.47 | 146.37 | 5,017 |
| 2024-04-09 | 161.92 | 162.50 | 160.47 | 160.92 | 144.97 | 300,097 |
| 2024-04-08 | 160.94 | 162.48 | 160.44 | 161.68 | 145.66 | 5,288 |
| 2024-04-05 | 161.99 | 162.17 | 159.90 | 161.61 | 145.59 | 9,413 |
| 2024-04-04 | 160.30 | 161.92 | 159.97 | 161.08 | 145.12 | 114,024 |
| 2024-04-03 | 160.07 | 160.87 | 159.75 | 160.60 | 144.68 | 150,012 |
| 2024-04-02 | 159.06 | 161.19 | 159.04 | 159.08 | 143.31 | 52,263 |
| 2024-03-28 | 157.26 | 158.14 | 156.42 | 158.04 | 142.38 | 7,023 |
| 2024-03-27 | 155.43 | 155.96 | 154.91 | 155.61 | 140.19 | 6,378 |
| 2024-03-26 | 156.56 | 156.79 | 154.67 | 155.56 | 140.14 | 10,808 |
| 2024-03-25 | 154.99 | 157.28 | 154.81 | 156.29 | 140.80 | 10,256 |
| 2024-03-22 | 155.21 | 155.22 | 154.26 | 154.45 | 139.14 | 9,675 |
| 2024-03-21 | 154.81 | 155.68 | 154.31 | 154.87 | 139.52 | 14,025 |
| 2024-03-20 | 155.94 | 156.45 | 154.24 | 155.20 | 139.82 | 6,901 |
| 2024-03-19 | 155.40 | 156.84 | 155.02 | 156.52 | 141.01 | 11,519 |
| 2024-03-18 | 156.50 | 156.78 | 155.00 | 155.46 | 140.05 | 11,605 |
| 2024-03-15 | 156.45 | 157.07 | 154.44 | 155.29 | 139.90 | 5,267 |
| 2024-03-14 | 153.72 | 155.46 | 152.81 | 154.72 | 139.39 | 6,639 |
| 2024-03-13 | 153.28 | 154.89 | 153.00 | 154.36 | 139.06 | 8,606 |
| 2024-03-12 | 151.73 | 152.10 | 150.74 | 151.97 | 136.91 | 3,995 |
| 2024-03-11 | 150.14 | 151.31 | 149.60 | 151.21 | 136.22 | 4,314 |
| 2024-03-08 | 148.97 | 149.68 | 148.41 | 149.10 | 134.32 | 11,623 |
| 2024-03-07 | 149.02 | 150.74 | 148.55 | 149.81 | 134.96 | 6,489 |
| 2024-03-06 | 151.05 | 152.41 | 148.93 | 148.93 | 134.17 | 10,489 |
| 2024-03-05 | 148.66 | 150.61 | 148.10 | 150.04 | 135.16 | 4,155 |
| 2024-03-04 | 152.55 | 152.57 | 147.67 | 148.92 | 134.16 | 10,514 |
| 2024-03-01 | 152.42 | 154.33 | 152.28 | 153.17 | 137.99 | 3,635 |
| 2024-02-29 | 152.86 | 153.43 | 151.51 | 152.41 | 137.30 | 6,179 |
| 2024-02-28 | 152.12 | 153.85 | 151.79 | 151.92 | 136.86 | 3,921 |
| 2024-02-27 | 153.40 | 153.85 | 149.94 | 151.19 | 136.21 | 144,938 |
| 2024-02-26 | 153.92 | 155.53 | 153.89 | 154.61 | 139.28 | 4,439 |
| 2024-02-23 | 154.21 | 154.74 | 153.32 | 154.37 | 139.07 | 6,025 |
| 2024-02-22 | 157.67 | 157.67 | 153.99 | 156.23 | 140.75 | 6,724 |
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.