Chevron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 188.43 | 192.63 | 186.76 | 191.83 | 188.36 | 26,398 |
| 2026-04-28 | 185.77 | 189.99 | 185.17 | 188.27 | 184.87 | 41,422 |
| 2026-04-27 | 185.08 | 188.40 | 183.66 | 184.94 | 181.60 | 20,565 |
| 2026-04-24 | 187.50 | 188.00 | 183.23 | 184.01 | 180.68 | 21,467 |
| 2026-04-23 | 186.91 | 189.89 | 185.00 | 187.67 | 184.28 | 26,123 |
| 2026-04-22 | 185.00 | 189.46 | 183.75 | 187.12 | 183.74 | 30,945 |
| 2026-04-21 | 183.19 | 185.52 | 181.46 | 185.19 | 181.84 | 28,025 |
| 2026-04-20 | 187.27 | 189.99 | 183.60 | 184.16 | 180.83 | 27,510 |
| 2026-04-17 | 187.84 | 189.50 | 177.71 | 183.46 | 180.14 | 44,472 |
| 2026-04-16 | 184.83 | 188.24 | 183.69 | 187.78 | 184.38 | 31,123 |
| 2026-04-15 | 186.40 | 188.00 | 184.02 | 185.49 | 182.14 | 22,341 |
| 2026-04-14 | 191.22 | 192.28 | 184.55 | 185.81 | 182.45 | 36,566 |
| 2026-04-13 | 191.70 | 196.87 | 189.00 | 190.69 | 187.24 | 61,501 |
| 2026-04-10 | 189.82 | 191.87 | 186.49 | 187.85 | 184.45 | 21,106 |
| 2026-04-09 | 194.00 | 196.70 | 189.34 | 190.79 | 187.34 | 31,892 |
| 2026-04-08 | 192.11 | 194.00 | 186.95 | 190.00 | 186.56 | 233,834 |
| 2026-04-07 | 199.85 | 204.65 | 198.00 | 200.72 | 197.09 | 48,503 |
| 2026-04-02 | 195.60 | 205.50 | 195.10 | 198.81 | 195.22 | 35,721 |
| 2026-04-01 | 204.91 | 205.65 | 194.88 | 196.33 | 192.78 | 55,787 |
| 2026-03-31 | 209.94 | 214.00 | 202.00 | 203.74 | 200.06 | 38,532 |
| 2026-03-30 | 212.01 | 218.10 | 211.66 | 211.85 | 208.02 | 25,110 |
| 2026-03-27 | 208.01 | 212.50 | 206.05 | 211.29 | 207.47 | 34,051 |
| 2026-03-26 | 205.46 | 209.75 | 204.06 | 208.69 | 204.92 | 13,832 |
| 2026-03-25 | 204.85 | 207.96 | 203.57 | 205.83 | 202.11 | 44,094 |
| 2026-03-24 | 206.67 | 209.80 | 204.67 | 206.80 | 203.06 | 37,261 |
| 2026-03-23 | 202.87 | 205.22 | 197.07 | 204.08 | 200.39 | 53,033 |
| 2026-03-20 | 202.60 | 205.10 | 200.11 | 203.50 | 199.82 | 35,363 |
| 2026-03-19 | 199.47 | 202.45 | 198.61 | 201.51 | 197.87 | 32,746 |
| 2026-03-18 | 196.76 | 200.72 | 196.01 | 199.65 | 196.04 | 25,426 |
| 2026-03-17 | 196.63 | 200.60 | 196.00 | 198.40 | 194.81 | 36,897 |
| 2026-03-16 | 197.13 | 200.69 | 195.39 | 196.86 | 193.30 | 32,964 |
| 2026-03-13 | 196.98 | 198.85 | 194.57 | 196.82 | 193.26 | 18,378 |
| 2026-03-12 | 191.61 | 198.88 | 190.22 | 198.64 | 195.05 | 36,468 |
| 2026-03-11 | 185.95 | 191.28 | 185.36 | 190.52 | 187.08 | 16,447 |
| 2026-03-10 | 187.06 | 189.45 | 185.18 | 186.78 | 183.40 | 51,474 |
| 2026-03-09 | 194.00 | 206.00 | 189.00 | 190.72 | 187.27 | 40,711 |
| 2026-03-06 | 188.84 | 193.79 | 188.00 | 189.85 | 186.42 | 25,871 |
| 2026-03-05 | 185.71 | 189.89 | 184.36 | 189.71 | 186.28 | 18,823 |
| 2026-03-04 | 188.36 | 190.71 | 184.08 | 185.48 | 182.13 | 39,086 |
| 2026-03-03 | 191.44 | 194.88 | 187.30 | 190.01 | 186.57 | 64,499 |
| 2026-03-02 | 194.00 | 200.95 | 187.10 | 188.50 | 185.09 | 119,836 |
| 2026-02-27 | 183.85 | 187.20 | 183.64 | 186.38 | 183.01 | 11,536 |
| 2026-02-26 | 184.40 | 186.26 | 182.00 | 184.64 | 181.30 | 12,240 |
| 2026-02-25 | 185.80 | 190.90 | 182.50 | 183.90 | 180.57 | 72,317 |
| 2026-02-24 | 185.00 | 186.00 | 183.79 | 184.94 | 181.60 | 6,651 |
| 2026-02-23 | 183.30 | 187.35 | 182.79 | 184.10 | 180.77 | 8,414 |
| 2026-02-20 | 184.89 | 188.00 | 182.26 | 183.37 | 180.05 | 12,424 |
| 2026-02-19 | 185.91 | 187.89 | 183.67 | 185.80 | 182.44 | 16,951 |
| 2026-02-18 | 181.14 | 184.00 | 179.29 | 182.84 | 179.53 | 12,068 |
| 2026-02-17 | 183.00 | 185.16 | 178.67 | 180.46 | 177.20 | 10,412 |
| 2026-02-13 | 182.72 | 185.94 | 181.00 | 184.24 | 179.16 | 21,349 |
| 2026-02-12 | 186.03 | 186.78 | 182.05 | 183.74 | 178.67 | 35,878 |
| 2026-02-11 | 182.79 | 186.54 | 181.42 | 184.86 | 179.76 | 13,920 |
| 2026-02-10 | 182.50 | 183.50 | 180.86 | 182.59 | 177.56 | 6,914 |
| 2026-02-09 | 180.96 | 182.69 | 179.60 | 182.26 | 177.24 | 12,927 |
| 2026-02-06 | 179.40 | 182.14 | 175.32 | 180.62 | 175.64 | 20,818 |
| 2026-02-05 | 180.47 | 182.01 | 177.52 | 179.30 | 174.36 | 12,100 |
| 2026-02-04 | 178.35 | 182.63 | 176.84 | 181.42 | 176.42 | 31,012 |
| 2026-02-03 | 173.32 | 177.97 | 172.05 | 176.69 | 171.82 | 17,117 |
| 2026-02-02 | 172.52 | 177.80 | 170.59 | 175.33 | 170.50 | 33,185 |
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.