Chevron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 222.67 | 228.00 | 221.51 | 224.70 | 224.70 | 12,406 |
| 2026-10-19 | 224.37 | 228.00 | 220.50 | 225.03 | 225.03 | 26,603 |
| 2026-10-16 | 217.03 | 224.74 | 217.03 | 224.55 | 224.55 | 5,892 |
| 2026-10-15 | 222.00 | 224.13 | 219.26 | 219.63 | 219.63 | 7,912 |
| 2026-10-14 | 219.29 | 222.22 | 217.25 | 221.81 | 221.81 | 13,455 |
| 2026-10-13 | 216.31 | 218.86 | 213.00 | 217.79 | 217.79 | 9,713 |
| 2026-10-12 | 211.09 | 216.84 | 211.03 | 215.40 | 215.40 | 6,997 |
| 2026-10-09 | 209.65 | 213.74 | 208.01 | 213.10 | 213.10 | 3,186 |
| 2026-10-08 | 206.17 | 211.83 | 206.17 | 211.58 | 211.58 | 11,481 |
| 2026-10-07 | 207.90 | 210.12 | 204.82 | 205.37 | 205.37 | 18,653 |
| 2026-10-06 | 206.98 | 206.98 | 206.98 | 206.98 | 206.98 | 4,382 |
| 2026-10-05 | 206.00 | 213.00 | 201.96 | 206.98 | 206.98 | 13,936 |
| 2026-10-02 | 206.46 | 207.44 | 204.05 | 207.17 | 207.17 | 18,617 |
| 2026-10-01 | 205.98 | 207.29 | 202.80 | 206.92 | 206.92 | 5,899 |
| 2026-09-30 | 205.44 | 206.89 | 202.84 | 206.36 | 206.36 | 5,100 |
| 2026-09-29 | 206.77 | 207.16 | 202.79 | 204.22 | 204.22 | 9,833 |
| 2026-09-28 | 206.23 | 208.28 | 205.20 | 206.38 | 206.38 | 10,153 |
| 2026-09-25 | 204.65 | 206.61 | 202.87 | 203.73 | 203.73 | 6,210 |
| 2026-09-24 | 205.48 | 205.48 | 205.48 | 205.48 | 205.48 | 12,468 |
| 2026-09-23 | 202.22 | 207.00 | 201.73 | 205.48 | 205.48 | 6,617 |
| 2026-09-22 | 205.37 | 205.50 | 200.78 | 203.11 | 203.11 | 6,134 |
| 2026-09-21 | 208.22 | 210.00 | 204.17 | 205.29 | 205.29 | 12,820 |
| 2026-09-18 | 209.99 | 212.81 | 208.83 | 210.73 | 210.73 | 7,104 |
| 2026-09-17 | 211.00 | 212.38 | 209.00 | 211.43 | 211.43 | 10,137 |
| 2026-09-16 | 215.82 | 219.00 | 210.75 | 213.43 | 213.43 | 9,099 |
| 2026-09-15 | 214.31 | 217.25 | 210.00 | 216.86 | 216.86 | 8,778 |
| 2026-09-14 | 216.20 | 218.58 | 212.92 | 213.31 | 213.31 | 19,898 |
| 2026-09-11 | 211.23 | 215.61 | 207.52 | 213.69 | 213.69 | 7,447 |
| 2026-09-10 | 214.00 | 217.70 | 211.21 | 213.66 | 213.66 | 12,069 |
| 2026-09-09 | 210.43 | 210.43 | 210.43 | 210.43 | 210.43 | 14,336 |
| 2026-09-08 | 210.52 | 221.45 | 209.00 | 210.43 | 210.43 | 14,661 |
| 2026-09-07 | 212.21 | 212.21 | 212.21 | 212.21 | 212.21 | 0 |
| 2026-09-04 | 212.21 | 212.21 | 212.21 | 212.21 | 212.21 | 6,172 |
| 2026-09-03 | 212.21 | 212.21 | 212.21 | 212.21 | 212.21 | 4,976 |
| 2026-09-02 | 211.63 | 212.75 | 209.13 | 212.21 | 212.21 | 12,100 |
| 2026-09-01 | 206.47 | 210.45 | 205.41 | 209.83 | 209.83 | 34,564 |
| 2026-08-31 | 204.51 | 208.50 | 203.72 | 204.93 | 204.93 | 12,147 |
| 2026-08-28 | 199.84 | 202.32 | 199.00 | 201.47 | 201.47 | 4,319 |
| 2026-08-27 | 200.54 | 200.54 | 200.54 | 200.54 | 200.54 | 10,909 |
| 2026-08-26 | 198.38 | 202.49 | 196.84 | 200.54 | 200.54 | 5,128 |
| 2026-08-25 | 203.04 | 204.30 | 200.00 | 200.68 | 200.68 | 6,355 |
| 2026-08-24 | 205.91 | 205.91 | 205.91 | 205.91 | 205.91 | 8,356 |
| 2026-08-21 | 205.67 | 208.00 | 205.00 | 205.91 | 205.91 | 5,749 |
| 2026-08-20 | 205.19 | 205.19 | 205.19 | 205.19 | 205.19 | 8,074 |
| 2026-08-19 | 205.19 | 205.19 | 205.19 | 205.19 | 205.19 | 5,603 |
| 2026-08-18 | 204.00 | 206.66 | 202.49 | 205.19 | 203.41 | 6,415 |
| 2026-08-17 | 199.73 | 203.23 | 198.00 | 203.02 | 201.26 | 6,836 |
| 2026-08-14 | 197.60 | 201.65 | 197.00 | 201.01 | 199.25 | 9,900 |
| 2026-08-13 | 196.25 | 197.80 | 193.50 | 197.30 | 195.57 | 6,156 |
| 2026-08-12 | 196.66 | 197.69 | 194.47 | 197.13 | 195.40 | 5,717 |
| 2026-08-11 | 193.00 | 197.48 | 192.90 | 196.34 | 194.62 | 9,044 |
| 2026-08-10 | 187.33 | 194.82 | 185.87 | 194.74 | 193.03 | 17,509 |
| 2026-08-07 | 189.01 | 190.36 | 185.79 | 187.21 | 185.57 | 11,831 |
| 2026-08-06 | 187.93 | 189.96 | 186.28 | 188.81 | 187.15 | 7,055 |
| 2026-08-05 | 189.78 | 193.00 | 186.42 | 187.58 | 185.94 | 6,768 |
| 2026-08-04 | 192.33 | 196.00 | 186.34 | 190.95 | 189.28 | 10,672 |
| 2026-08-03 | 195.83 | 197.50 | 192.00 | 193.38 | 191.68 | 18,716 |
| 2026-07-31 | 194.20 | 198.87 | 189.31 | 196.36 | 194.64 | 13,577 |
| 2026-07-30 | 190.60 | 193.42 | 189.00 | 191.65 | 189.97 | 6,117 |
| 2026-07-29 | 190.50 | 193.67 | 188.48 | 191.19 | 189.51 | 7,004 |
Page 1 of 3 · 127 trading daysOlder →
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.