Chevron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 157.45 | 162.00 | 154.05 | 154.80 | 148.90 | 9,721 |
| 2025-10-31 | 152.99 | 159.06 | 152.60 | 159.06 | 153.00 | 9,400 |
| 2025-10-30 | 154.10 | 156.36 | 153.49 | 154.15 | 148.27 | 3,475 |
| 2025-10-29 | 154.47 | 156.13 | 152.59 | 155.60 | 149.67 | 4,788 |
| 2025-10-28 | 154.92 | 156.20 | 152.18 | 154.26 | 148.38 | 6,522 |
| 2025-10-27 | 158.01 | 159.00 | 154.93 | 155.54 | 149.61 | 3,551 |
| 2025-10-24 | 156.30 | 157.78 | 155.44 | 155.70 | 149.76 | 2,338 |
| 2025-10-23 | 155.69 | 158.40 | 155.63 | 157.17 | 151.18 | 19,503 |
| 2025-10-22 | 154.68 | 155.25 | 153.69 | 154.29 | 148.41 | 3,635 |
| 2025-10-21 | 154.52 | 155.43 | 153.35 | 154.50 | 148.61 | 1,406 |
| 2025-10-20 | 154.50 | 154.53 | 152.82 | 153.99 | 148.12 | 6,043 |
| 2025-10-17 | 151.20 | 154.06 | 150.00 | 153.19 | 147.35 | 6,764 |
| 2025-10-16 | 152.16 | 152.78 | 150.33 | 150.33 | 144.59 | 11,307 |
| 2025-10-15 | 152.46 | 154.15 | 151.10 | 151.90 | 146.11 | 5,917 |
| 2025-10-14 | 152.01 | 153.35 | 149.63 | 153.11 | 147.28 | 17,536 |
| 2025-10-13 | 149.03 | 151.71 | 149.03 | 151.65 | 145.87 | 12,544 |
| 2025-10-10 | 152.72 | 152.72 | 148.95 | 149.71 | 144.00 | 6,674 |
| 2025-10-09 | 153.78 | 154.79 | 152.26 | 152.53 | 146.72 | 4,159 |
| 2025-10-08 | 154.35 | 155.37 | 152.90 | 153.20 | 147.36 | 5,906 |
| 2025-10-07 | 154.00 | 154.53 | 151.32 | 153.37 | 147.52 | 6,613 |
| 2025-10-06 | 153.72 | 155.00 | 152.97 | 153.90 | 148.03 | 6,829 |
| 2025-10-03 | 153.96 | 154.53 | 152.23 | 154.06 | 148.18 | 6,188 |
| 2025-10-02 | 154.72 | 156.43 | 153.74 | 153.93 | 148.06 | 7,818 |
| 2025-10-01 | 154.75 | 155.32 | 153.18 | 154.39 | 148.50 | 6,946 |
| 2025-09-30 | 156.49 | 156.49 | 153.96 | 154.40 | 148.52 | 5,299 |
| 2025-09-29 | 160.53 | 160.88 | 155.65 | 155.86 | 149.92 | 4,913 |
| 2025-09-26 | 162.37 | 162.37 | 159.58 | 159.58 | 153.50 | 1,622 |
| 2025-09-25 | 158.23 | 161.01 | 158.23 | 160.15 | 154.04 | 3,719 |
| 2025-09-24 | 157.51 | 160.41 | 156.96 | 159.80 | 153.71 | 4,037 |
| 2025-09-23 | 155.88 | 159.78 | 155.81 | 157.87 | 151.85 | 15,723 |
| 2025-09-22 | 156.64 | 157.12 | 155.20 | 156.37 | 150.41 | 3,454 |
| 2025-09-19 | 159.26 | 159.35 | 155.57 | 156.17 | 150.21 | 4,635 |
| 2025-09-18 | 159.01 | 161.12 | 158.22 | 158.63 | 152.58 | 2,775 |
| 2025-09-17 | 159.18 | 160.55 | 158.63 | 160.14 | 154.04 | 6,171 |
| 2025-09-16 | 158.00 | 160.06 | 157.00 | 159.94 | 153.85 | 5,225 |
| 2025-09-15 | 157.00 | 158.33 | 156.48 | 157.29 | 151.29 | 3,696 |
| 2025-09-12 | 157.89 | 159.75 | 156.88 | 157.50 | 151.50 | 2,738 |
| 2025-09-11 | 157.61 | 158.87 | 155.90 | 157.38 | 151.38 | 3,707 |
| 2025-09-10 | 155.40 | 157.59 | 154.48 | 157.36 | 151.36 | 3,470 |
| 2025-09-09 | 153.30 | 156.97 | 153.30 | 156.15 | 150.20 | 6,685 |
| 2025-09-08 | 154.14 | 154.99 | 152.93 | 153.06 | 147.23 | 3,663 |
| 2025-09-05 | 158.00 | 158.44 | 153.79 | 153.79 | 147.93 | 7,320 |
| 2025-09-04 | 157.73 | 159.53 | 157.05 | 158.95 | 152.89 | 4,110 |
| 2025-09-03 | 161.41 | 161.88 | 157.44 | 157.44 | 151.44 | 5,172 |
| 2025-09-02 | 161.99 | 162.00 | 159.44 | 161.62 | 155.46 | 5,681 |
| 2025-08-29 | 159.09 | 161.08 | 158.40 | 160.79 | 154.66 | 4,266 |
| 2025-08-28 | 159.20 | 159.92 | 157.96 | 159.11 | 153.04 | 1,217 |
| 2025-08-27 | 157.00 | 159.86 | 156.83 | 159.79 | 153.69 | 4,314 |
| 2025-08-26 | 157.34 | 158.48 | 156.60 | 157.28 | 151.28 | 4,235 |
| 2025-08-22 | 155.19 | 158.75 | 154.72 | 158.33 | 152.29 | 7,383 |
| 2025-08-21 | 152.91 | 155.62 | 152.48 | 155.62 | 149.69 | 5,897 |
| 2025-08-20 | 152.14 | 153.47 | 151.92 | 152.89 | 147.06 | 14,290 |
| 2025-08-19 | 153.99 | 154.32 | 151.96 | 152.10 | 146.30 | 21,291 |
| 2025-08-18 | 156.74 | 157.33 | 154.54 | 155.67 | 149.74 | 39,439 |
| 2025-08-15 | 155.00 | 158.46 | 154.85 | 157.29 | 149.65 | 9,231 |
| 2025-08-14 | 155.59 | 155.95 | 154.12 | 154.79 | 147.27 | 9,685 |
| 2025-08-13 | 154.54 | 157.00 | 152.50 | 154.97 | 147.44 | 1,828 |
| 2025-08-12 | 153.34 | 156.02 | 153.34 | 156.02 | 148.44 | 4,043 |
| 2025-08-11 | 154.09 | 155.83 | 153.38 | 153.38 | 145.93 | 2,345 |
| 2025-08-08 | 153.57 | 155.70 | 152.25 | 155.55 | 147.99 | 20,218 |
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.