Chevron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 158.43 | 158.43 | 155.93 | 156.23 | 143.76 | 13,071 |
| 2024-11-08 | 156.78 | 157.19 | 155.75 | 156.93 | 144.40 | 6,461 |
| 2024-11-07 | 158.00 | 160.00 | 156.39 | 157.47 | 144.90 | 16,951 |
| 2024-11-06 | 153.41 | 164.00 | 153.41 | 157.71 | 145.12 | 27,639 |
| 2024-11-05 | 154.20 | 154.62 | 152.60 | 152.99 | 140.78 | 6,412 |
| 2024-11-04 | 153.10 | 154.84 | 152.61 | 153.71 | 141.44 | 11,469 |
| 2024-11-01 | 148.57 | 155.89 | 148.57 | 153.32 | 141.08 | 19,955 |
| 2024-10-31 | 148.67 | 149.53 | 147.88 | 149.36 | 137.44 | 8,732 |
| 2024-10-30 | 148.77 | 149.64 | 148.20 | 148.36 | 136.52 | 4,427 |
| 2024-10-29 | 150.09 | 150.37 | 147.88 | 148.34 | 136.50 | 5,716 |
| 2024-10-28 | 149.99 | 150.48 | 147.34 | 150.27 | 138.28 | 9,111 |
| 2024-10-25 | 151.59 | 152.07 | 150.51 | 150.62 | 138.60 | 5,286 |
| 2024-10-24 | 150.48 | 151.90 | 149.47 | 149.93 | 137.96 | 39,233 |
| 2024-10-23 | 151.25 | 152.50 | 149.43 | 149.44 | 137.51 | 17,972 |
| 2024-10-22 | 151.30 | 151.74 | 150.22 | 150.86 | 138.82 | 12,373 |
| 2024-10-21 | 151.09 | 152.36 | 150.53 | 150.86 | 138.82 | 9,537 |
| 2024-10-18 | 151.25 | 151.25 | 149.42 | 150.60 | 138.58 | 4,602 |
| 2024-10-17 | 148.88 | 150.36 | 148.88 | 150.20 | 138.21 | 3,952 |
| 2024-10-16 | 147.88 | 149.00 | 147.73 | 148.90 | 137.01 | 43,493 |
| 2024-10-15 | 149.50 | 149.89 | 147.99 | 148.73 | 136.86 | 16,966 |
| 2024-10-14 | 151.75 | 154.25 | 150.37 | 151.64 | 139.54 | 9,322 |
| 2024-10-11 | 150.31 | 152.14 | 150.31 | 152.14 | 139.99 | 6,518 |
| 2024-10-10 | 150.52 | 151.52 | 149.89 | 150.78 | 138.75 | 7,168 |
| 2024-10-09 | 147.38 | 149.97 | 147.35 | 149.92 | 137.95 | 11,877 |
| 2024-10-08 | 151.22 | 151.22 | 147.73 | 148.51 | 136.66 | 9,803 |
| 2024-10-07 | 152.03 | 152.73 | 150.68 | 151.57 | 139.47 | 9,313 |
| 2024-10-04 | 151.14 | 152.45 | 150.38 | 151.06 | 139.00 | 23,805 |
| 2024-10-03 | 151.13 | 152.16 | 150.09 | 151.87 | 139.75 | 11,752 |
| 2024-10-02 | 150.10 | 152.27 | 149.28 | 149.98 | 138.01 | 12,536 |
| 2024-10-01 | 146.28 | 150.45 | 145.53 | 149.18 | 137.27 | 17,197 |
| 2024-09-30 | 145.25 | 146.80 | 144.33 | 146.10 | 134.44 | 6,588 |
| 2024-09-27 | 141.00 | 145.66 | 141.00 | 144.78 | 133.22 | 1,060,132 |
| 2024-09-26 | 143.98 | 143.98 | 140.65 | 142.30 | 130.94 | 7,940 |
| 2024-09-25 | 146.07 | 147.52 | 143.52 | 143.91 | 132.42 | 11,723 |
| 2024-09-24 | 148.00 | 148.85 | 146.92 | 147.31 | 135.55 | 6,102 |
| 2024-09-23 | 145.97 | 148.40 | 145.68 | 146.83 | 135.11 | 60,230 |
| 2024-09-20 | 144.79 | 145.69 | 143.41 | 145.08 | 133.50 | 1,118,087 |
| 2024-09-19 | 146.02 | 146.78 | 145.19 | 146.16 | 134.49 | 57,163 |
| 2024-09-18 | 143.95 | 145.56 | 143.19 | 144.62 | 133.08 | 6,136 |
| 2024-09-17 | 142.44 | 144.12 | 141.77 | 143.40 | 131.95 | 62,414 |
| 2024-09-16 | 141.13 | 143.21 | 141.00 | 141.60 | 130.30 | 9,277 |
| 2024-09-13 | 139.56 | 141.53 | 139.56 | 140.93 | 129.68 | 5,504 |
| 2024-09-12 | 139.08 | 139.47 | 137.47 | 139.09 | 127.99 | 10,574 |
| 2024-09-11 | 138.60 | 138.90 | 135.36 | 137.41 | 126.44 | 9,822 |
| 2024-09-10 | 142.00 | 142.00 | 137.13 | 137.13 | 126.18 | 10,979 |
| 2024-09-09 | 139.99 | 142.00 | 138.64 | 141.32 | 130.03 | 11,870 |
| 2024-09-06 | 141.00 | 142.10 | 138.96 | 139.08 | 127.97 | 10,755 |
| 2024-09-05 | 142.35 | 143.24 | 141.03 | 141.34 | 130.06 | 156,287 |
| 2024-09-04 | 144.65 | 145.53 | 142.23 | 142.55 | 131.17 | 6,706 |
| 2024-09-03 | 146.82 | 148.18 | 144.45 | 145.29 | 133.69 | 10,378 |
| 2024-08-30 | 147.60 | 147.85 | 145.71 | 146.49 | 134.80 | 31,950 |
| 2024-08-29 | 146.72 | 148.12 | 145.42 | 147.91 | 136.11 | 7,764 |
| 2024-08-28 | 146.88 | 147.14 | 145.50 | 145.91 | 134.26 | 5,022 |
| 2024-08-27 | 148.55 | 149.54 | 146.89 | 146.99 | 135.26 | 4,135 |
| 2024-08-23 | 146.77 | 148.07 | 146.35 | 147.76 | 135.97 | 5,453 |
| 2024-08-22 | 145.53 | 146.24 | 145.14 | 145.85 | 134.21 | 3,643 |
| 2024-08-21 | 144.99 | 146.64 | 144.58 | 144.94 | 133.37 | 8,216 |
| 2024-08-20 | 146.98 | 146.98 | 144.64 | 145.60 | 133.98 | 18,610 |
| 2024-08-19 | 146.25 | 147.71 | 145.84 | 146.52 | 134.82 | 6,143 |
| 2024-08-16 | 145.90 | 147.32 | 145.61 | 147.28 | 135.52 | 19,412 |
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.