Chevron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 180.07 | 180.29 | 178.56 | 179.74 | 151.57 | 3,705 |
| 2022-06-08 | 180.20 | 182.25 | 180.20 | 181.10 | 152.71 | 135,915 |
| 2022-06-07 | 177.72 | 180.32 | 177.49 | 180.09 | 151.86 | 4,283 |
| 2022-06-06 | 177.77 | 177.77 | 175.56 | 176.89 | 149.16 | 1,262 |
| 2022-06-01 | 174.66 | 177.91 | 174.66 | 176.48 | 148.82 | 132,104 |
| 2022-05-31 | 179.82 | 180.96 | 177.46 | 177.46 | 149.64 | 8,826 |
| 2022-05-27 | 176.01 | 178.17 | 175.83 | 177.74 | 149.88 | 6,809 |
| 2022-05-26 | 176.00 | 177.60 | 175.27 | 176.87 | 149.15 | 8,879 |
| 2022-05-25 | 173.30 | 175.90 | 173.23 | 174.20 | 146.89 | 5,161 |
| 2022-05-24 | 170.71 | 173.56 | 169.91 | 172.07 | 145.10 | 5,150 |
| 2022-05-23 | 169.07 | 172.79 | 169.07 | 171.78 | 144.85 | 3,752 |
| 2022-05-20 | 168.89 | 170.79 | 164.50 | 164.73 | 138.91 | 3,823 |
| 2022-05-19 | 166.00 | 168.50 | 163.20 | 168.50 | 142.09 | 4,693 |
| 2022-05-18 | 174.14 | 174.14 | 167.71 | 168.31 | 141.93 | 260,475 |
| 2022-05-17 | 175.00 | 175.59 | 172.93 | 174.43 | 145.89 | 6,603 |
| 2022-05-16 | 168.71 | 174.88 | 168.71 | 174.80 | 146.20 | 4,034 |
| 2022-05-13 | 166.12 | 168.62 | 165.61 | 167.09 | 139.75 | 4,981 |
| 2022-05-12 | 162.61 | 163.60 | 159.27 | 161.65 | 135.20 | 228,758 |
| 2022-05-11 | 163.74 | 167.17 | 163.00 | 163.71 | 136.92 | 1,898 |
| 2022-05-10 | 161.67 | 163.82 | 157.92 | 159.28 | 133.22 | 1,406 |
| 2022-05-09 | 167.79 | 167.81 | 159.52 | 159.55 | 133.45 | 8,746 |
| 2022-05-06 | 167.55 | 169.97 | 165.67 | 168.29 | 140.76 | 3,629 |
| 2022-05-05 | 169.43 | 169.43 | 162.97 | 166.67 | 139.40 | 6,394 |
| 2022-05-04 | 165.00 | 165.24 | 163.53 | 164.62 | 137.69 | 3,235 |
| 2022-05-03 | 159.75 | 163.30 | 159.00 | 162.08 | 135.56 | 7,974 |
| 2022-04-29 | 164.00 | 164.00 | 157.39 | 157.67 | 131.87 | 5,467 |
| 2022-04-28 | 157.68 | 161.21 | 155.09 | 161.21 | 134.83 | 3,470 |
| 2022-04-27 | 157.33 | 157.42 | 154.60 | 157.33 | 131.59 | 1,139 |
| 2022-04-26 | 159.17 | 159.83 | 157.52 | 158.91 | 132.91 | 975 |
| 2022-04-25 | 155.01 | 157.03 | 153.38 | 155.40 | 129.97 | 6,989 |
| 2022-04-22 | 164.83 | 165.00 | 162.14 | 162.14 | 135.61 | 1,300 |
| 2022-04-21 | 172.53 | 172.53 | 165.78 | 165.78 | 138.66 | 453,635 |
| 2022-04-20 | 172.48 | 173.42 | 171.50 | 173.35 | 144.99 | 1,641 |
| 2022-04-19 | 173.09 | 173.40 | 171.66 | 171.71 | 143.62 | 3,432 |
| 2022-04-14 | 171.00 | 172.76 | 170.68 | 172.71 | 144.46 | 3,138 |
| 2022-04-13 | 170.55 | 171.35 | 168.35 | 171.23 | 143.22 | 3,650 |
| 2022-04-12 | 167.62 | 172.61 | 167.62 | 169.71 | 141.95 | 7,661 |
| 2022-04-11 | 169.35 | 169.35 | 164.93 | 166.03 | 138.87 | 5,419 |
| 2022-04-08 | 167.49 | 171.01 | 166.34 | 169.84 | 142.05 | 11,672 |
| 2022-04-07 | 164.95 | 166.31 | 163.52 | 166.31 | 139.10 | 2,017 |
| 2022-04-06 | 164.19 | 166.90 | 164.19 | 164.74 | 137.79 | 3,972 |
| 2022-04-05 | 164.70 | 167.64 | 164.04 | 165.05 | 138.05 | 10,946 |
| 2022-04-04 | 164.55 | 165.68 | 163.17 | 163.88 | 137.07 | 2,281 |
| 2022-04-01 | 163.04 | 165.58 | 162.50 | 163.49 | 136.74 | 3,913 |
| 2022-03-31 | 163.50 | 166.13 | 163.12 | 164.75 | 137.80 | 1,066 |
| 2022-03-30 | 166.35 | 166.35 | 163.99 | 165.01 | 138.01 | 230,232 |
| 2022-03-29 | 166.35 | 166.35 | 160.66 | 163.37 | 136.64 | 231,299 |
| 2022-03-28 | 169.31 | 169.31 | 165.21 | 165.63 | 138.53 | 230,221 |
| 2022-03-25 | 165.16 | 169.61 | 165.00 | 168.94 | 141.30 | 7,778 |
| 2022-03-24 | 166.20 | 167.31 | 165.28 | 165.73 | 138.61 | 3,713 |
| 2022-03-23 | 164.09 | 166.90 | 164.09 | 166.51 | 139.26 | 441,749 |
| 2022-03-22 | 163.56 | 165.24 | 162.64 | 164.02 | 137.18 | 11,923 |
| 2022-03-21 | 163.21 | 165.06 | 162.83 | 164.70 | 137.75 | 521,325 |
| 2022-03-18 | 160.07 | 160.96 | 158.93 | 159.37 | 133.30 | 3,903 |
| 2022-03-17 | 160.00 | 160.96 | 158.19 | 160.63 | 134.35 | 5,975 |
| 2022-03-16 | 158.47 | 160.36 | 156.30 | 156.74 | 131.09 | 11,193 |
| 2022-03-15 | 159.25 | 160.14 | 155.46 | 158.58 | 132.63 | 9,294 |
| 2022-03-14 | 165.55 | 168.06 | 164.31 | 165.08 | 138.07 | 17,691 |
| 2022-03-11 | 166.63 | 172.80 | 165.88 | 171.56 | 143.49 | 12,064 |
| 2022-03-10 | 169.00 | 174.58 | 168.22 | 170.19 | 142.35 | 23,873 |
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.