Chevron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 140.10 | 143.62 | 139.03 | 141.41 | 132.92 | 4,769 |
| 2025-05-09 | 137.99 | 139.30 | 137.75 | 138.76 | 130.42 | 5,466 |
| 2025-05-08 | 136.00 | 138.86 | 136.00 | 137.77 | 129.49 | 5,259 |
| 2025-05-07 | 136.23 | 136.58 | 134.63 | 134.98 | 126.87 | 4,688 |
| 2025-05-06 | 136.13 | 137.28 | 135.04 | 135.65 | 127.50 | 7,549 |
| 2025-05-02 | 138.50 | 139.64 | 132.99 | 138.16 | 129.86 | 11,562 |
| 2025-05-01 | 136.20 | 137.95 | 135.00 | 136.44 | 128.24 | 6,486 |
| 2025-04-30 | 139.51 | 139.51 | 134.28 | 135.83 | 127.67 | 8,329 |
| 2025-04-29 | 140.50 | 140.50 | 138.57 | 139.67 | 131.28 | 3,522 |
| 2025-04-28 | 138.74 | 140.44 | 138.32 | 139.11 | 130.75 | 2,904 |
| 2025-04-25 | 139.29 | 140.03 | 137.29 | 137.97 | 129.68 | 11,539 |
| 2025-04-24 | 136.78 | 139.37 | 136.78 | 139.10 | 130.74 | 4,129 |
| 2025-04-23 | 137.00 | 139.60 | 135.18 | 136.88 | 128.66 | 7,982 |
| 2025-04-22 | 134.90 | 138.18 | 134.84 | 136.60 | 128.39 | 4,466 |
| 2025-04-17 | 136.48 | 140.18 | 136.00 | 140.06 | 131.64 | 4,585 |
| 2025-04-16 | 134.50 | 137.46 | 134.00 | 136.27 | 128.08 | 6,894 |
| 2025-04-15 | 135.32 | 136.62 | 134.33 | 134.49 | 126.41 | 12,321 |
| 2025-04-14 | 135.99 | 138.83 | 134.25 | 135.37 | 127.24 | 13,563 |
| 2025-04-11 | 134.59 | 137.41 | 132.03 | 135.80 | 127.64 | 7,951 |
| 2025-04-10 | 147.49 | 148.14 | 134.52 | 135.41 | 127.28 | 7,545 |
| 2025-04-09 | 136.95 | 146.79 | 133.00 | 145.69 | 136.93 | 10,746 |
| 2025-04-08 | 142.50 | 144.50 | 138.33 | 138.91 | 130.56 | 6,753 |
| 2025-04-07 | 143.22 | 146.25 | 136.00 | 140.53 | 132.08 | 11,126 |
| 2025-04-04 | 156.30 | 156.30 | 145.01 | 145.36 | 136.63 | 17,883 |
| 2025-04-03 | 163.00 | 163.80 | 156.83 | 156.83 | 147.41 | 4,760 |
| 2025-04-02 | 168.76 | 168.76 | 166.52 | 166.63 | 156.62 | 19,835 |
| 2025-04-01 | 166.87 | 168.14 | 166.31 | 167.63 | 157.56 | 1,948 |
| 2025-03-31 | 165.73 | 168.90 | 164.00 | 167.64 | 157.56 | 4,290 |
| 2025-03-28 | 166.70 | 167.34 | 165.32 | 166.36 | 156.37 | 28,544 |
| 2025-03-27 | 167.50 | 168.16 | 165.86 | 166.56 | 156.55 | 10,611 |
| 2025-03-26 | 165.98 | 168.93 | 165.89 | 168.00 | 157.90 | 17,934 |
| 2025-03-25 | 165.13 | 167.68 | 165.13 | 165.78 | 155.82 | 9,299 |
| 2025-03-24 | 163.85 | 166.44 | 163.85 | 165.00 | 155.09 | 11,814 |
| 2025-03-21 | 165.00 | 165.51 | 163.24 | 163.79 | 153.95 | 3,930 |
| 2025-03-20 | 164.58 | 164.80 | 162.60 | 164.63 | 154.74 | 14,177 |
| 2025-03-19 | 160.75 | 164.07 | 160.65 | 164.07 | 154.21 | 3,249 |
| 2025-03-18 | 159.53 | 160.10 | 158.94 | 160.10 | 150.48 | 4,553 |
| 2025-03-17 | 155.57 | 159.45 | 155.57 | 159.23 | 149.66 | 4,918 |
| 2025-03-14 | 154.13 | 157.11 | 153.50 | 157.11 | 147.67 | 2,196 |
| 2025-03-13 | 153.00 | 154.25 | 152.23 | 152.91 | 143.72 | 2,504 |
| 2025-03-12 | 155.67 | 155.67 | 152.30 | 153.82 | 144.58 | 3,862 |
| 2025-03-11 | 156.40 | 159.15 | 153.96 | 155.00 | 145.69 | 2,705 |
| 2025-03-10 | 156.00 | 160.35 | 155.75 | 156.85 | 147.43 | 4,064 |
| 2025-03-07 | 153.60 | 157.10 | 153.50 | 157.02 | 147.59 | 4,122 |
| 2025-03-06 | 151.67 | 152.30 | 149.50 | 152.26 | 143.11 | 5,771 |
| 2025-03-05 | 153.19 | 153.19 | 147.74 | 150.39 | 141.35 | 5,753 |
| 2025-03-04 | 153.09 | 153.09 | 149.97 | 152.93 | 143.74 | 12,181 |
| 2025-03-03 | 158.51 | 160.11 | 153.66 | 153.99 | 144.74 | 76,120 |
| 2025-02-28 | 155.55 | 157.64 | 154.88 | 157.29 | 147.84 | 2,277 |
| 2025-02-27 | 155.00 | 158.25 | 154.92 | 157.79 | 148.31 | 4,634 |
| 2025-02-26 | 156.00 | 156.68 | 155.32 | 155.51 | 146.17 | 1,767 |
| 2025-02-25 | 157.75 | 158.96 | 155.48 | 156.65 | 147.24 | 3,023 |
| 2025-02-24 | 156.09 | 158.32 | 155.84 | 157.81 | 148.33 | 2,282 |
| 2025-02-21 | 158.27 | 158.89 | 157.65 | 157.69 | 148.22 | 5,551 |
| 2025-02-20 | 157.11 | 158.87 | 157.11 | 158.62 | 149.09 | 4,654 |
| 2025-02-19 | 156.90 | 158.23 | 155.88 | 157.08 | 147.64 | 3,008 |
| 2025-02-18 | 155.15 | 157.30 | 154.80 | 156.77 | 147.35 | 6,664 |
| 2025-02-14 | 155.88 | 157.44 | 154.83 | 156.38 | 146.98 | 8,945 |
| 2025-02-13 | 154.60 | 156.18 | 153.51 | 156.18 | 146.80 | 3,946 |
| 2025-02-12 | 157.45 | 157.45 | 154.98 | 154.98 | 144.07 | 2,087 |
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.