Chevron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 156.70 | 159.83 | 155.96 | 157.66 | 146.55 | 7,094 |
| 2025-02-10 | 152.99 | 155.31 | 152.80 | 155.11 | 144.18 | 6,551 |
| 2025-02-07 | 152.72 | 153.79 | 151.94 | 153.41 | 142.60 | 5,588 |
| 2025-02-06 | 153.31 | 155.22 | 151.21 | 151.56 | 140.88 | 12,824 |
| 2025-02-05 | 152.56 | 153.80 | 152.40 | 153.48 | 142.67 | 6,168 |
| 2025-02-04 | 149.56 | 153.34 | 148.60 | 152.87 | 142.10 | 4,108 |
| 2025-02-03 | 148.99 | 150.60 | 147.28 | 149.98 | 139.41 | 5,980 |
| 2025-01-31 | 156.50 | 157.10 | 148.67 | 149.71 | 139.16 | 38,450 |
| 2025-01-30 | 155.64 | 157.37 | 155.64 | 156.92 | 145.87 | 18,903 |
| 2025-01-29 | 155.90 | 156.59 | 154.90 | 155.42 | 144.47 | 6,909 |
| 2025-01-28 | 156.40 | 158.90 | 155.27 | 155.58 | 144.62 | 5,632 |
| 2025-01-27 | 154.73 | 157.44 | 154.73 | 157.29 | 146.21 | 7,427 |
| 2025-01-24 | 155.94 | 157.41 | 155.32 | 156.03 | 145.04 | 7,125 |
| 2025-01-23 | 156.95 | 157.89 | 155.70 | 156.54 | 145.51 | 14,036 |
| 2025-01-22 | 157.61 | 158.40 | 156.62 | 157.49 | 146.40 | 7,789 |
| 2025-01-21 | 161.37 | 165.42 | 158.47 | 158.74 | 147.56 | 25,989 |
| 2025-01-17 | 159.28 | 161.49 | 158.81 | 161.37 | 150.00 | 10,054 |
| 2025-01-16 | 158.45 | 159.89 | 157.64 | 159.27 | 148.05 | 9,511 |
| 2025-01-15 | 156.76 | 158.39 | 156.51 | 158.17 | 147.03 | 9,267 |
| 2025-01-14 | 155.33 | 156.30 | 154.49 | 156.21 | 145.20 | 12,011 |
| 2025-01-13 | 153.74 | 157.29 | 153.08 | 155.16 | 144.23 | 10,358 |
| 2025-01-10 | 151.24 | 154.33 | 150.50 | 152.69 | 141.93 | 18,254 |
| 2025-01-08 | 149.66 | 151.18 | 148.10 | 149.79 | 139.23 | 9,094 |
| 2025-01-07 | 147.10 | 150.41 | 147.10 | 150.38 | 139.78 | 9,485 |
| 2025-01-06 | 148.77 | 150.32 | 147.60 | 147.98 | 137.55 | 8,537 |
| 2025-01-03 | 147.15 | 148.39 | 147.15 | 148.25 | 137.81 | 9,411 |
| 2025-01-02 | 144.98 | 148.04 | 144.96 | 146.51 | 136.18 | 16,431 |
| 2024-12-31 | 143.20 | 145.29 | 143.20 | 145.07 | 134.85 | 2,357 |
| 2024-12-30 | 144.40 | 144.40 | 141.51 | 143.40 | 133.29 | 5,327 |
| 2024-12-27 | 144.20 | 145.69 | 143.45 | 143.99 | 133.85 | 5,752 |
| 2024-12-24 | 143.50 | 143.92 | 142.33 | 143.77 | 133.64 | 1,806 |
| 2024-12-23 | 143.34 | 144.06 | 141.54 | 142.35 | 132.32 | 2,667 |
| 2024-12-20 | 141.00 | 142.57 | 139.99 | 141.87 | 131.87 | 359,467 |
| 2024-12-19 | 144.44 | 144.63 | 141.48 | 141.53 | 131.55 | 116,558 |
| 2024-12-18 | 148.67 | 148.67 | 146.29 | 146.47 | 136.15 | 7,196 |
| 2024-12-17 | 149.08 | 149.55 | 146.94 | 147.53 | 137.14 | 5,975 |
| 2024-12-16 | 154.30 | 154.30 | 149.75 | 149.96 | 139.40 | 7,685 |
| 2024-12-13 | 154.50 | 155.37 | 153.08 | 154.43 | 143.55 | 5,910 |
| 2024-12-12 | 156.91 | 159.97 | 154.42 | 154.98 | 144.06 | 6,408 |
| 2024-12-11 | 155.99 | 157.16 | 155.86 | 156.56 | 145.53 | 14,543 |
| 2024-12-10 | 159.09 | 159.51 | 156.80 | 158.11 | 146.97 | 6,533 |
| 2024-12-09 | 155.49 | 160.06 | 155.48 | 157.98 | 146.85 | 8,876 |
| 2024-12-06 | 159.15 | 159.16 | 155.32 | 155.68 | 144.71 | 5,234 |
| 2024-12-05 | 159.49 | 160.61 | 158.70 | 160.22 | 148.93 | 9,141 |
| 2024-12-04 | 162.50 | 162.50 | 157.96 | 158.63 | 147.45 | 4,799 |
| 2024-12-03 | 162.22 | 163.16 | 161.39 | 162.71 | 151.25 | 6,967 |
| 2024-12-02 | 160.01 | 162.93 | 160.00 | 161.48 | 150.10 | 32,271 |
| 2024-11-29 | 160.02 | 162.70 | 160.02 | 161.93 | 150.52 | 13,171 |
| 2024-11-27 | 163.00 | 164.68 | 162.52 | 162.56 | 151.11 | 8,652 |
| 2024-11-26 | 161.43 | 162.78 | 161.43 | 162.66 | 151.20 | 12,151 |
| 2024-11-25 | 161.63 | 163.19 | 160.86 | 161.12 | 149.77 | 10,180 |
| 2024-11-22 | 162.15 | 162.39 | 159.34 | 161.61 | 150.22 | 6,149 |
| 2024-11-21 | 159.74 | 162.64 | 159.74 | 162.31 | 150.88 | 13,218 |
| 2024-11-20 | 159.94 | 161.14 | 159.80 | 160.48 | 149.17 | 9,409 |
| 2024-11-19 | 160.49 | 160.49 | 158.79 | 159.52 | 148.28 | 18,358 |
| 2024-11-18 | 160.40 | 161.43 | 159.18 | 161.43 | 150.06 | 27,501 |
| 2024-11-15 | 161.83 | 162.36 | 160.76 | 161.62 | 148.72 | 6,528 |
| 2024-11-14 | 156.75 | 161.54 | 156.75 | 161.52 | 148.63 | 14,681 |
| 2024-11-13 | 155.00 | 159.02 | 154.52 | 158.63 | 145.97 | 10,762 |
| 2024-11-12 | 156.08 | 157.37 | 155.34 | 155.87 | 143.43 | 5,154 |
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.