Chevron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 154.22 | 155.55 | 154.17 | 155.16 | 139.78 | 7,912 |
| 2024-02-20 | 155.04 | 155.58 | 153.82 | 154.59 | 139.27 | 9,167 |
| 2024-02-16 | 154.28 | 155.76 | 154.14 | 155.47 | 140.06 | 606,231 |
| 2024-02-15 | 150.00 | 154.16 | 149.87 | 154.08 | 138.81 | 14,013 |
| 2024-02-14 | 151.28 | 152.20 | 150.11 | 150.24 | 133.88 | 4,339 |
| 2024-02-13 | 152.55 | 152.75 | 150.33 | 150.41 | 134.03 | 4,999 |
| 2024-02-12 | 151.67 | 152.53 | 151.41 | 152.40 | 135.81 | 4,760 |
| 2024-02-09 | 154.06 | 155.31 | 151.47 | 151.87 | 135.33 | 533,721 |
| 2024-02-08 | 152.20 | 153.47 | 151.60 | 152.99 | 136.33 | 8,506 |
| 2024-02-07 | 153.13 | 153.78 | 151.25 | 151.96 | 135.41 | 2,154 |
| 2024-02-06 | 152.33 | 153.54 | 151.75 | 153.27 | 136.58 | 985,912 |
| 2024-02-05 | 151.03 | 153.47 | 150.51 | 152.92 | 136.27 | 4,779 |
| 2024-02-02 | 150.35 | 152.70 | 149.61 | 151.57 | 135.07 | 19,000 |
| 2024-02-01 | 147.36 | 148.85 | 146.67 | 147.51 | 131.45 | 131,204 |
| 2024-01-31 | 150.19 | 150.35 | 148.37 | 148.81 | 132.61 | 3,921 |
| 2024-01-30 | 148.10 | 149.86 | 147.95 | 149.86 | 133.54 | 33,043 |
| 2024-01-29 | 149.40 | 149.42 | 147.11 | 147.70 | 131.62 | 5,310 |
| 2024-01-26 | 148.63 | 148.85 | 146.98 | 148.15 | 132.02 | 6,825 |
| 2024-01-25 | 146.13 | 147.47 | 145.23 | 147.44 | 131.39 | 7,934 |
| 2024-01-24 | 142.40 | 144.39 | 142.29 | 143.94 | 128.27 | 4,782 |
| 2024-01-23 | 142.54 | 143.30 | 141.90 | 141.96 | 126.50 | 6,327 |
| 2024-01-22 | 142.00 | 142.61 | 141.00 | 142.17 | 126.69 | 8,892 |
| 2024-01-19 | 141.18 | 142.06 | 141.02 | 141.96 | 126.50 | 5,205 |
| 2024-01-18 | 143.11 | 143.11 | 139.64 | 141.52 | 126.11 | 12,743 |
| 2024-01-17 | 142.32 | 144.01 | 142.04 | 142.84 | 127.28 | 5,280 |
| 2024-01-16 | 146.19 | 146.55 | 143.97 | 144.03 | 128.35 | 6,466 |
| 2024-01-12 | 146.60 | 148.56 | 146.17 | 146.91 | 130.91 | 4,608 |
| 2024-01-11 | 145.70 | 146.17 | 144.71 | 145.19 | 129.38 | 4,944 |
| 2024-01-10 | 146.40 | 146.40 | 144.10 | 144.40 | 128.68 | 41,172 |
| 2024-01-09 | 149.11 | 149.58 | 146.09 | 146.09 | 130.18 | 12,158 |
| 2024-01-08 | 150.29 | 150.75 | 146.65 | 148.59 | 132.41 | 8,820 |
| 2024-01-05 | 150.66 | 151.65 | 149.86 | 150.83 | 134.40 | 34,652 |
| 2024-01-04 | 152.33 | 154.26 | 151.00 | 151.00 | 134.56 | 96,165 |
| 2024-01-03 | 149.48 | 152.55 | 148.68 | 152.26 | 135.68 | 48,834 |
| 2024-01-02 | 149.91 | 151.47 | 149.61 | 150.24 | 133.88 | 7,670 |
| 2023-12-29 | 150.02 | 150.20 | 148.68 | 149.14 | 132.90 | 2,994 |
| 2023-12-28 | 151.01 | 152.00 | 150.13 | 150.32 | 133.95 | 5,695 |
| 2023-12-27 | 151.84 | 152.93 | 151.40 | 151.60 | 135.10 | 2,986 |
| 2023-12-22 | 151.80 | 152.36 | 151.21 | 151.57 | 135.07 | 6,364 |
| 2023-12-21 | 150.50 | 150.75 | 149.24 | 150.00 | 133.67 | 19,749 |
| 2023-12-20 | 152.00 | 153.04 | 151.64 | 152.14 | 135.57 | 156,971 |
| 2023-12-19 | 149.72 | 151.49 | 149.50 | 151.38 | 134.90 | 6,143 |
| 2023-12-18 | 151.84 | 152.12 | 149.61 | 149.61 | 133.32 | 7,312 |
| 2023-12-15 | 148.10 | 149.42 | 147.33 | 148.58 | 132.40 | 3,794 |
| 2023-12-14 | 144.65 | 149.38 | 144.61 | 149.00 | 132.78 | 674,296 |
| 2023-12-13 | 142.39 | 143.53 | 141.68 | 143.53 | 127.90 | 125,379 |
| 2023-12-12 | 144.32 | 144.35 | 141.78 | 142.19 | 126.71 | 1,028,347 |
| 2023-12-11 | 145.00 | 145.34 | 143.86 | 144.37 | 128.65 | 19,081 |
| 2023-12-08 | 142.53 | 144.65 | 142.53 | 143.90 | 128.23 | 14,626 |
| 2023-12-07 | 143.71 | 144.00 | 141.00 | 142.19 | 126.71 | 5,065 |
| 2023-12-06 | 143.20 | 144.01 | 141.45 | 143.86 | 128.20 | 15,186 |
| 2023-12-05 | 144.76 | 145.06 | 143.28 | 143.54 | 127.91 | 531,195 |
| 2023-12-04 | 144.05 | 145.67 | 143.34 | 144.42 | 128.69 | 5,186 |
| 2023-12-01 | 142.82 | 146.51 | 142.60 | 145.11 | 129.31 | 10,016 |
| 2023-11-30 | 145.35 | 145.98 | 142.07 | 142.56 | 127.04 | 8,736 |
| 2023-11-29 | 145.51 | 146.42 | 144.34 | 145.39 | 129.56 | 2,115,255 |
| 2023-11-28 | 144.55 | 146.51 | 144.16 | 146.01 | 130.11 | 61,891 |
| 2023-11-27 | 144.54 | 144.78 | 142.88 | 143.41 | 127.79 | 4,514 |
| 2023-11-24 | 144.40 | 145.82 | 144.23 | 144.96 | 129.17 | 4,512 |
| 2023-11-22 | 141.46 | 143.94 | 140.77 | 143.60 | 127.96 | 7,185 |
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.