Chevron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 160.73 | 164.82 | 160.56 | 164.77 | 142.54 | 5,862 |
| 2023-03-02 | 161.94 | 163.20 | 161.75 | 162.57 | 140.63 | 3,429 |
| 2023-03-01 | 161.11 | 163.40 | 161.04 | 161.64 | 139.83 | 5,251 |
| 2023-02-28 | 163.60 | 163.65 | 160.68 | 160.79 | 139.09 | 7,292 |
| 2023-02-27 | 162.41 | 163.29 | 162.20 | 162.79 | 140.82 | 44,906 |
| 2023-02-24 | 159.96 | 162.31 | 159.32 | 161.19 | 139.44 | 5,047 |
| 2023-02-23 | 162.80 | 162.83 | 160.75 | 162.07 | 140.20 | 2,959 |
| 2023-02-22 | 160.27 | 161.57 | 158.94 | 161.29 | 139.52 | 3,129 |
| 2023-02-21 | 162.43 | 163.71 | 161.15 | 161.52 | 139.72 | 4,377 |
| 2023-02-17 | 164.37 | 164.67 | 161.90 | 162.44 | 140.52 | 7,170 |
| 2023-02-16 | 168.00 | 168.66 | 167.35 | 167.75 | 145.11 | 2,229 |
| 2023-02-15 | 168.52 | 169.33 | 167.56 | 169.24 | 146.40 | 1,332 |
| 2023-02-14 | 170.12 | 173.38 | 170.02 | 173.03 | 148.38 | 4,247 |
| 2023-02-13 | 170.95 | 171.68 | 170.07 | 171.48 | 147.05 | 1,882 |
| 2023-02-10 | 171.07 | 172.64 | 170.80 | 172.64 | 148.04 | 12,676 |
| 2023-02-09 | 170.50 | 170.60 | 168.22 | 168.89 | 144.82 | 4,394 |
| 2023-02-08 | 172.48 | 174.02 | 169.51 | 169.99 | 145.77 | 5,544 |
| 2023-02-07 | 170.07 | 173.58 | 169.64 | 172.34 | 147.79 | 286,593 |
| 2023-02-06 | 169.44 | 169.75 | 167.58 | 169.16 | 145.06 | 4,233 |
| 2023-02-03 | 170.06 | 171.55 | 168.62 | 169.50 | 145.35 | 8,727 |
| 2023-02-02 | 171.36 | 171.36 | 167.33 | 167.33 | 143.49 | 421,155 |
| 2023-02-01 | 173.09 | 173.50 | 169.72 | 170.21 | 145.96 | 7,423 |
| 2023-01-31 | 172.46 | 173.74 | 171.69 | 173.63 | 148.89 | 11,430 |
| 2023-01-30 | 177.94 | 178.26 | 175.38 | 175.38 | 150.39 | 3,160 |
| 2023-01-27 | 184.03 | 184.03 | 178.03 | 180.22 | 154.54 | 16,256 |
| 2023-01-26 | 184.99 | 187.17 | 183.74 | 186.75 | 160.14 | 5,838 |
| 2023-01-25 | 178.96 | 179.01 | 176.78 | 178.91 | 153.42 | 2,674 |
| 2023-01-24 | 180.00 | 180.78 | 178.76 | 180.65 | 154.91 | 2,620 |
| 2023-01-23 | 181.32 | 182.47 | 180.59 | 181.46 | 155.60 | 3,317 |
| 2023-01-20 | 178.18 | 180.74 | 177.97 | 180.29 | 154.60 | 264,213 |
| 2023-01-19 | 176.82 | 179.28 | 176.60 | 179.28 | 153.73 | 6,578 |
| 2023-01-18 | 180.83 | 182.14 | 177.31 | 177.87 | 152.53 | 3,811 |
| 2023-01-17 | 177.51 | 181.00 | 177.51 | 180.79 | 155.03 | 37,022 |
| 2023-01-13 | 177.22 | 177.69 | 175.79 | 177.34 | 152.07 | 2,128 |
| 2023-01-12 | 176.20 | 178.26 | 176.13 | 177.55 | 152.25 | 4,707 |
| 2023-01-11 | 177.99 | 177.99 | 174.39 | 175.26 | 150.29 | 3,803 |
| 2023-01-10 | 176.54 | 176.62 | 173.85 | 175.77 | 150.73 | 4,561 |
| 2023-01-09 | 177.70 | 177.99 | 174.76 | 174.79 | 149.88 | 4,390 |
| 2023-01-06 | 177.87 | 179.33 | 175.77 | 175.77 | 150.72 | 2,413 |
| 2023-01-05 | 171.54 | 175.95 | 171.48 | 175.80 | 150.75 | 4,586 |
| 2023-01-04 | 171.58 | 174.01 | 171.50 | 172.24 | 147.69 | 2,338 |
| 2023-01-03 | 179.49 | 179.49 | 173.00 | 173.00 | 148.35 | 451,097 |
| 2022-12-30 | 178.18 | 179.09 | 178.01 | 178.67 | 153.21 | 1,210 |
| 2022-12-29 | 176.99 | 178.55 | 176.99 | 178.43 | 153.01 | 2,855 |
| 2022-12-28 | 178.61 | 179.26 | 176.10 | 177.29 | 152.03 | 4,271 |
| 2022-12-23 | 173.80 | 177.55 | 173.80 | 177.45 | 152.17 | 3,702 |
| 2022-12-22 | 175.16 | 175.16 | 168.53 | 168.53 | 144.52 | 2,599 |
| 2022-12-21 | 175.09 | 175.89 | 173.35 | 175.80 | 150.75 | 2,432 |
| 2022-12-20 | 170.05 | 173.21 | 169.88 | 172.71 | 148.10 | 188,269 |
| 2022-12-19 | 168.72 | 170.66 | 168.72 | 169.38 | 145.24 | 5,398 |
| 2022-12-16 | 168.53 | 169.23 | 167.31 | 167.50 | 143.63 | 1,336 |
| 2022-12-15 | 170.26 | 172.33 | 168.47 | 170.05 | 145.82 | 211,994 |
| 2022-12-14 | 174.80 | 174.80 | 171.57 | 173.38 | 148.67 | 1,250 |
| 2022-12-13 | 173.37 | 174.43 | 169.75 | 173.83 | 149.06 | 642,175 |
| 2022-12-12 | 168.85 | 170.47 | 168.26 | 169.34 | 145.21 | 1,946 |
| 2022-12-09 | 173.54 | 173.54 | 168.93 | 169.09 | 145.00 | 239,016 |
| 2022-12-08 | 172.52 | 176.39 | 172.52 | 173.86 | 149.09 | 1,263,681 |
| 2022-12-07 | 171.86 | 174.52 | 170.93 | 171.73 | 147.26 | 3,096 |
| 2022-12-06 | 175.75 | 177.80 | 172.18 | 172.55 | 147.96 | 2,474 |
| 2022-12-05 | 181.03 | 182.65 | 176.30 | 176.30 | 151.18 | 16,808 |
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.