Chevron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 171.22 | 175.20 | 166.00 | 175.16 | 170.33 | 24,638 |
| 2026-01-29 | 171.58 | 174.90 | 169.03 | 172.61 | 167.85 | 32,076 |
| 2026-01-28 | 169.13 | 170.45 | 168.62 | 169.43 | 164.76 | 17,322 |
| 2026-01-27 | 167.50 | 169.34 | 166.00 | 168.39 | 163.75 | 14,458 |
| 2026-01-26 | 168.90 | 170.37 | 166.83 | 167.35 | 162.74 | 21,002 |
| 2026-01-23 | 166.85 | 169.00 | 166.17 | 167.25 | 162.64 | 12,466 |
| 2026-01-22 | 167.15 | 167.50 | 164.53 | 167.29 | 162.68 | 8,094 |
| 2026-01-21 | 165.98 | 168.39 | 165.30 | 166.60 | 162.01 | 10,394 |
| 2026-01-20 | 166.00 | 167.50 | 163.91 | 166.13 | 161.55 | 21,601 |
| 2026-01-16 | 166.74 | 167.34 | 165.10 | 166.70 | 162.10 | 9,525 |
| 2026-01-15 | 167.40 | 168.15 | 164.31 | 167.21 | 162.60 | 27,447 |
| 2026-01-14 | 163.91 | 168.43 | 162.50 | 168.28 | 163.64 | 276,479 |
| 2026-01-13 | 162.60 | 166.13 | 162.44 | 165.66 | 161.09 | 25,088 |
| 2026-01-12 | 162.77 | 166.97 | 160.75 | 162.72 | 158.23 | 38,566 |
| 2026-01-09 | 159.60 | 161.98 | 159.00 | 161.83 | 157.37 | 30,454 |
| 2026-01-08 | 156.47 | 159.64 | 155.20 | 159.60 | 155.20 | 18,386 |
| 2026-01-07 | 157.30 | 165.31 | 155.11 | 156.18 | 151.87 | 34,751 |
| 2026-01-06 | 165.15 | 165.99 | 156.11 | 156.63 | 152.31 | 66,771 |
| 2026-01-05 | 168.10 | 173.57 | 159.30 | 164.76 | 160.21 | 248,543 |
| 2026-01-02 | 151.01 | 155.60 | 150.44 | 155.44 | 151.16 | 6,778 |
| 2025-12-31 | 152.03 | 152.53 | 151.00 | 152.30 | 148.10 | 2,275 |
| 2025-12-30 | 151.02 | 153.08 | 150.87 | 152.00 | 147.81 | 4,602 |
| 2025-12-29 | 151.50 | 151.78 | 150.08 | 151.00 | 146.84 | 8,867 |
| 2025-12-24 | 150.15 | 151.60 | 148.16 | 150.58 | 146.43 | 2,285 |
| 2025-12-23 | 149.54 | 151.07 | 149.50 | 150.67 | 146.52 | 2,008 |
| 2025-12-22 | 149.00 | 150.47 | 147.75 | 150.03 | 145.89 | 3,601 |
| 2025-12-19 | 147.70 | 149.54 | 147.02 | 147.42 | 143.36 | 5,862 |
| 2025-12-18 | 149.95 | 149.95 | 147.20 | 147.31 | 143.25 | 12,947 |
| 2025-12-17 | 147.25 | 149.00 | 147.00 | 148.77 | 144.67 | 6,779 |
| 2025-12-16 | 149.56 | 149.89 | 146.50 | 147.02 | 142.97 | 48,341 |
| 2025-12-15 | 150.57 | 152.45 | 148.47 | 148.79 | 144.69 | 9,253 |
| 2025-12-12 | 151.09 | 151.60 | 149.76 | 149.76 | 145.63 | 2,982 |
| 2025-12-11 | 150.89 | 151.92 | 150.42 | 150.58 | 146.43 | 3,881 |
| 2025-12-10 | 148.57 | 151.23 | 148.39 | 150.94 | 146.78 | 5,376 |
| 2025-12-09 | 148.55 | 150.00 | 148.36 | 148.39 | 144.30 | 5,715 |
| 2025-12-08 | 150.20 | 150.68 | 147.66 | 147.85 | 143.77 | 29,508 |
| 2025-12-05 | 152.39 | 152.58 | 150.88 | 151.26 | 147.09 | 3,468 |
| 2025-12-04 | 151.88 | 152.95 | 151.38 | 151.73 | 147.55 | 3,451 |
| 2025-12-03 | 150.41 | 152.50 | 150.40 | 151.84 | 147.65 | 5,091 |
| 2025-12-02 | 152.77 | 153.07 | 149.33 | 150.17 | 146.03 | 4,418 |
| 2025-12-01 | 151.67 | 153.92 | 151.61 | 152.93 | 148.71 | 6,900 |
| 2025-11-28 | 151.00 | 153.68 | 149.38 | 151.03 | 146.87 | 2,775 |
| 2025-11-26 | 148.90 | 150.40 | 148.21 | 150.28 | 146.14 | 4,774 |
| 2025-11-25 | 149.75 | 150.32 | 148.29 | 149.18 | 145.07 | 6,458 |
| 2025-11-24 | 150.50 | 150.71 | 147.78 | 149.51 | 145.39 | 4,985 |
| 2025-11-21 | 150.77 | 151.35 | 148.94 | 150.67 | 146.51 | 1,901 |
| 2025-11-20 | 151.72 | 153.00 | 150.05 | 150.37 | 146.22 | 3,791 |
| 2025-11-19 | 153.83 | 153.85 | 150.29 | 151.57 | 147.39 | 7,995 |
| 2025-11-18 | 153.00 | 154.23 | 151.77 | 153.81 | 149.57 | 8,512 |
| 2025-11-17 | 157.67 | 159.00 | 155.20 | 155.20 | 150.92 | 8,886 |
| 2025-11-14 | 156.30 | 157.67 | 154.84 | 157.58 | 151.57 | 6,134 |
| 2025-11-13 | 153.60 | 156.20 | 153.00 | 155.67 | 149.74 | 10,534 |
| 2025-11-12 | 156.55 | 157.05 | 152.13 | 152.98 | 147.15 | 11,996 |
| 2025-11-11 | 155.58 | 157.93 | 155.15 | 156.73 | 150.76 | 6,885 |
| 2025-11-10 | 156.36 | 159.49 | 152.00 | 155.78 | 149.84 | 6,139 |
| 2025-11-07 | 153.71 | 156.14 | 152.93 | 155.11 | 149.20 | 3,835 |
| 2025-11-06 | 153.11 | 154.70 | 152.67 | 153.85 | 147.99 | 3,881 |
| 2025-11-05 | 153.45 | 154.38 | 153.11 | 153.53 | 147.68 | 4,624 |
| 2025-11-04 | 153.57 | 154.05 | 152.18 | 153.35 | 147.50 | 3,831 |
| 2025-11-03 | 157.45 | 162.00 | 154.05 | 154.80 | 148.90 | 9,721 |
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.