Chevron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 153.47 | 155.14 | 152.80 | 153.62 | 146.15 | 3,502 |
| 2025-08-06 | 153.10 | 155.18 | 152.60 | 152.60 | 145.19 | 5,076 |
| 2025-08-05 | 151.11 | 152.42 | 149.97 | 152.17 | 144.78 | 2,738 |
| 2025-08-04 | 151.19 | 152.00 | 149.88 | 150.17 | 142.87 | 3,248 |
| 2025-08-01 | 152.00 | 154.34 | 150.37 | 150.86 | 143.53 | 8,274 |
| 2025-07-31 | 152.29 | 153.93 | 151.58 | 151.78 | 144.41 | 8,945 |
| 2025-07-30 | 157.13 | 157.20 | 152.14 | 154.66 | 147.15 | 5,424 |
| 2025-07-29 | 155.60 | 156.68 | 155.53 | 156.35 | 148.75 | 2,424 |
| 2025-07-28 | 155.25 | 157.00 | 154.96 | 155.92 | 148.34 | 17,687 |
| 2025-07-25 | 155.08 | 156.15 | 153.98 | 155.11 | 147.58 | 5,122 |
| 2025-07-24 | 152.62 | 155.75 | 152.20 | 155.67 | 148.11 | 6,118 |
| 2025-07-23 | 149.64 | 152.54 | 149.64 | 152.52 | 145.11 | 3,623 |
| 2025-07-22 | 149.55 | 150.75 | 148.52 | 150.20 | 142.90 | 3,040 |
| 2025-07-21 | 150.50 | 151.75 | 149.21 | 150.21 | 142.91 | 5,504 |
| 2025-07-18 | 151.36 | 157.55 | 148.76 | 149.69 | 142.42 | 21,578 |
| 2025-07-17 | 149.04 | 150.90 | 148.62 | 150.90 | 143.57 | 5,442 |
| 2025-07-16 | 150.76 | 151.42 | 149.26 | 151.12 | 143.78 | 3,042 |
| 2025-07-15 | 151.50 | 152.35 | 150.28 | 150.84 | 143.51 | 3,110 |
| 2025-07-14 | 154.01 | 155.32 | 151.35 | 152.20 | 144.80 | 8,331 |
| 2025-07-11 | 153.45 | 155.61 | 153.45 | 155.27 | 147.73 | 5,335 |
| 2025-07-10 | 152.86 | 155.26 | 151.79 | 154.10 | 146.61 | 13,178 |
| 2025-07-09 | 152.83 | 153.82 | 152.25 | 152.95 | 145.52 | 5,132 |
| 2025-07-08 | 147.10 | 152.98 | 147.10 | 152.85 | 145.42 | 28,941 |
| 2025-07-07 | 146.03 | 148.14 | 145.76 | 145.93 | 138.84 | 5,347 |
| 2025-07-03 | 147.75 | 148.95 | 147.34 | 148.37 | 141.16 | 6,796 |
| 2025-07-02 | 145.90 | 147.28 | 145.54 | 147.25 | 140.09 | 3,632 |
| 2025-07-01 | 142.95 | 146.18 | 142.58 | 145.58 | 138.51 | 7,662 |
| 2025-06-30 | 143.99 | 144.10 | 142.35 | 142.92 | 135.98 | 9,056 |
| 2025-06-27 | 144.90 | 144.90 | 142.67 | 143.25 | 136.29 | 3,107 |
| 2025-06-26 | 143.41 | 145.09 | 143.23 | 144.21 | 137.20 | 23,570 |
| 2025-06-25 | 143.72 | 144.30 | 142.50 | 143.43 | 136.46 | 5,415 |
| 2025-06-24 | 144.00 | 146.31 | 143.49 | 143.49 | 136.52 | 23,390 |
| 2025-06-23 | 153.50 | 155.50 | 146.79 | 146.93 | 139.79 | 25,511 |
| 2025-06-20 | 148.35 | 149.20 | 147.50 | 148.00 | 140.81 | 7,956 |
| 2025-06-18 | 148.91 | 150.14 | 148.29 | 148.89 | 141.66 | 7,036 |
| 2025-06-17 | 147.90 | 149.94 | 145.50 | 149.62 | 142.35 | 8,648 |
| 2025-06-16 | 149.25 | 149.25 | 143.76 | 145.64 | 138.57 | 16,863 |
| 2025-06-13 | 145.95 | 154.88 | 144.50 | 145.87 | 138.78 | 34,023 |
| 2025-06-12 | 144.76 | 145.17 | 143.58 | 144.66 | 137.63 | 4,872 |
| 2025-06-11 | 143.48 | 144.50 | 142.65 | 144.04 | 137.04 | 9,966 |
| 2025-06-10 | 141.23 | 144.93 | 141.02 | 143.89 | 136.90 | 7,793 |
| 2025-06-09 | 140.39 | 142.11 | 139.58 | 141.67 | 134.79 | 7,630 |
| 2025-06-06 | 137.11 | 140.42 | 137.00 | 139.99 | 133.18 | 3,926 |
| 2025-06-05 | 137.80 | 138.32 | 136.95 | 137.61 | 130.93 | 2,166 |
| 2025-06-04 | 139.80 | 140.60 | 137.36 | 137.46 | 130.78 | 6,656 |
| 2025-06-03 | 137.30 | 140.58 | 136.81 | 139.96 | 133.16 | 8,344 |
| 2025-06-02 | 136.71 | 138.66 | 136.44 | 136.54 | 129.91 | 6,590 |
| 2025-05-30 | 137.80 | 137.80 | 135.25 | 136.36 | 129.74 | 3,611 |
| 2025-05-29 | 137.10 | 137.63 | 136.07 | 137.63 | 130.95 | 4,532 |
| 2025-05-28 | 137.84 | 138.79 | 136.69 | 137.11 | 130.45 | 9,981 |
| 2025-05-27 | 137.80 | 137.80 | 136.53 | 137.67 | 130.98 | 468,700 |
| 2025-05-23 | 135.88 | 136.33 | 134.00 | 136.33 | 129.71 | 4,259 |
| 2025-05-22 | 136.73 | 136.73 | 133.77 | 135.33 | 128.76 | 16,964 |
| 2025-05-21 | 138.09 | 138.70 | 135.80 | 136.39 | 129.76 | 5,652 |
| 2025-05-20 | 138.60 | 138.60 | 137.53 | 137.60 | 130.91 | 4,547 |
| 2025-05-19 | 140.00 | 140.18 | 137.15 | 138.39 | 131.67 | 7,571 |
| 2025-05-16 | 142.88 | 143.00 | 140.77 | 141.89 | 134.99 | 4,595 |
| 2025-05-15 | 141.00 | 141.67 | 139.50 | 141.49 | 132.99 | 3,663 |
| 2025-05-14 | 141.55 | 142.35 | 140.94 | 141.00 | 132.53 | 5,803 |
| 2025-05-13 | 141.68 | 143.22 | 140.92 | 142.65 | 134.08 | 5,299 |
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.