Chevron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 153.31 | 155.45 | 152.83 | 155.40 | 132.23 | 1,172 |
| 2022-09-06 | 159.89 | 159.89 | 155.94 | 157.47 | 133.99 | 1,208 |
| 2022-09-02 | 158.60 | 158.92 | 156.88 | 157.70 | 134.19 | 7,933 |
| 2022-09-01 | 156.43 | 156.64 | 153.44 | 155.28 | 132.13 | 5,835 |
| 2022-08-31 | 157.53 | 161.36 | 156.30 | 159.11 | 135.39 | 4,844 |
| 2022-08-30 | 162.42 | 162.47 | 158.87 | 160.31 | 136.41 | 2,371 |
| 2022-08-26 | 165.22 | 166.00 | 162.48 | 163.81 | 139.39 | 2,741 |
| 2022-08-25 | 163.57 | 164.75 | 162.77 | 163.63 | 139.24 | 72,241 |
| 2022-08-24 | 161.54 | 162.82 | 160.69 | 161.24 | 137.20 | 3,612 |
| 2022-08-23 | 156.90 | 162.31 | 156.90 | 161.13 | 137.11 | 220,858 |
| 2022-08-22 | 156.54 | 157.68 | 154.44 | 156.10 | 132.83 | 11,247 |
| 2022-08-19 | 158.31 | 159.70 | 157.69 | 158.17 | 134.59 | 3,580 |
| 2022-08-18 | 158.94 | 159.53 | 157.21 | 158.93 | 135.24 | 4,244 |
| 2022-08-17 | 156.26 | 159.25 | 155.61 | 157.60 | 132.90 | 5,438 |
| 2022-08-16 | 156.81 | 157.89 | 156.00 | 156.15 | 131.67 | 208,093 |
| 2022-08-15 | 154.93 | 157.40 | 153.57 | 156.34 | 131.83 | 2,895 |
| 2022-08-12 | 157.99 | 158.91 | 157.26 | 158.91 | 134.00 | 4,451 |
| 2022-08-11 | 158.29 | 160.97 | 157.76 | 160.82 | 135.61 | 1,854 |
| 2022-08-10 | 155.17 | 156.38 | 152.97 | 156.18 | 131.70 | 4,847 |
| 2022-08-09 | 156.93 | 157.44 | 154.73 | 155.64 | 131.24 | 3,335 |
| 2022-08-08 | 153.50 | 154.61 | 153.23 | 154.43 | 130.22 | 2,253 |
| 2022-08-05 | 149.81 | 154.86 | 149.62 | 154.41 | 130.21 | 5,591 |
| 2022-08-04 | 155.07 | 155.22 | 152.31 | 153.06 | 129.07 | 2,861 |
| 2022-08-03 | 159.37 | 159.95 | 154.50 | 155.90 | 131.46 | 2,799 |
| 2022-08-02 | 160.95 | 161.00 | 158.43 | 159.78 | 134.74 | 841 |
| 2022-08-01 | 161.63 | 161.63 | 159.32 | 160.23 | 135.11 | 4,928 |
| 2022-07-29 | 156.00 | 164.49 | 156.00 | 163.17 | 137.59 | 14,038 |
| 2022-07-28 | 150.41 | 151.11 | 148.34 | 150.73 | 127.10 | 1,630 |
| 2022-07-27 | 148.34 | 148.97 | 146.75 | 148.20 | 124.97 | 2,433 |
| 2022-07-26 | 149.52 | 150.08 | 146.75 | 147.61 | 124.47 | 3,551 |
| 2022-07-25 | 145.64 | 148.50 | 144.29 | 148.22 | 124.99 | 7,323 |
| 2022-07-22 | 145.40 | 145.66 | 144.02 | 144.02 | 121.44 | 1,994 |
| 2022-07-21 | 143.16 | 144.70 | 141.65 | 143.87 | 121.32 | 5,968 |
| 2022-07-20 | 144.61 | 146.10 | 143.44 | 145.66 | 122.83 | 205,022 |
| 2022-07-19 | 139.66 | 143.58 | 139.59 | 143.58 | 121.07 | 1,931 |
| 2022-07-18 | 140.77 | 141.52 | 139.76 | 139.81 | 117.90 | 4,360 |
| 2022-07-15 | 138.26 | 138.65 | 136.51 | 136.65 | 115.23 | 2,338 |
| 2022-07-14 | 134.03 | 135.05 | 132.63 | 134.41 | 113.34 | 7,867 |
| 2022-07-13 | 137.83 | 140.46 | 137.17 | 138.38 | 116.69 | 2,378 |
| 2022-07-12 | 138.36 | 139.43 | 137.63 | 139.35 | 117.51 | 3,075 |
| 2022-07-11 | 142.19 | 142.77 | 139.94 | 141.39 | 119.23 | 2,017 |
| 2022-07-08 | 142.97 | 145.48 | 141.43 | 143.21 | 120.76 | 4,203 |
| 2022-07-07 | 144.52 | 145.05 | 143.32 | 144.07 | 121.49 | 2,245 |
| 2022-07-06 | 141.30 | 142.49 | 136.83 | 140.78 | 118.71 | 4,652 |
| 2022-07-05 | 143.16 | 144.00 | 139.46 | 140.95 | 118.86 | 4,430 |
| 2022-07-01 | 146.38 | 146.70 | 142.50 | 145.16 | 122.41 | 2,703 |
| 2022-06-30 | 144.84 | 147.74 | 144.41 | 144.99 | 122.26 | 3,790 |
| 2022-06-29 | 151.59 | 152.00 | 146.20 | 147.79 | 124.63 | 5,462 |
| 2022-06-28 | 150.75 | 151.97 | 148.27 | 149.63 | 126.18 | 3,719 |
| 2022-06-27 | 146.65 | 148.65 | 145.80 | 147.97 | 124.78 | 3,815 |
| 2022-06-24 | 145.15 | 147.03 | 142.98 | 144.92 | 122.20 | 4,203 |
| 2022-06-23 | 148.73 | 148.80 | 140.24 | 141.02 | 118.92 | 4,378 |
| 2022-06-22 | 148.48 | 150.63 | 146.45 | 149.76 | 126.28 | 2,714 |
| 2022-06-21 | 152.58 | 155.69 | 151.99 | 155.43 | 131.07 | 9,399 |
| 2022-06-17 | 155.41 | 155.41 | 145.90 | 148.32 | 125.07 | 9,785 |
| 2022-06-16 | 160.49 | 160.49 | 154.72 | 154.80 | 130.54 | 5,145 |
| 2022-06-15 | 166.42 | 167.55 | 163.92 | 163.92 | 138.23 | 1,064 |
| 2022-06-14 | 169.76 | 172.14 | 167.71 | 168.46 | 142.05 | 4,459 |
| 2022-06-13 | 171.76 | 171.76 | 164.11 | 168.76 | 142.31 | 6,827 |
| 2022-06-10 | 176.00 | 178.31 | 173.67 | 174.44 | 147.10 | 6,799 |
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.