Chevron Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 221.85 | 225.31 | 220.41 | 224.99 | 224.99 | 8,719,900 |
| 2026-10-15 | 222.82 | 223.46 | 218.05 | 219.32 | 219.32 | 7,100,200 |
| 2026-10-14 | 218.89 | 222.55 | 218.54 | 222.04 | 222.04 | 9,505,100 |
| 2026-10-13 | 217.00 | 218.79 | 215.95 | 217.73 | 217.73 | 7,432,300 |
| 2026-10-12 | 214.54 | 216.67 | 213.75 | 215.00 | 215.00 | 8,302,800 |
| 2026-10-09 | 211.05 | 213.72 | 210.71 | 211.98 | 211.98 | 6,298,800 |
| 2026-10-08 | 209.32 | 212.36 | 208.96 | 211.55 | 211.55 | 7,620,800 |
| 2026-10-07 | 208.44 | 210.14 | 204.86 | 205.15 | 205.15 | 5,733,000 |
| 2026-10-06 | 205.57 | 208.69 | 204.89 | 207.58 | 207.58 | 5,468,800 |
| 2026-10-05 | 206.83 | 207.26 | 201.96 | 206.47 | 206.47 | 6,445,100 |
| 2026-10-02 | 204.80 | 207.32 | 204.45 | 206.69 | 206.69 | 6,669,900 |
| 2026-10-01 | 203.33 | 207.41 | 202.82 | 207.10 | 207.10 | 5,999,700 |
| 2026-09-30 | 205.09 | 206.83 | 204.21 | 204.21 | 204.21 | 6,390,200 |
| 2026-09-29 | 203.05 | 205.48 | 202.70 | 204.38 | 204.38 | 5,917,600 |
| 2026-09-28 | 207.00 | 208.25 | 205.38 | 206.37 | 206.37 | 9,529,800 |
| 2026-09-25 | 203.81 | 206.54 | 203.40 | 204.45 | 204.45 | 7,134,300 |
| 2026-09-24 | 207.24 | 208.10 | 204.87 | 205.65 | 205.65 | 9,382,800 |
| 2026-09-23 | 204.46 | 207.00 | 203.48 | 205.51 | 205.51 | 8,257,800 |
| 2026-09-22 | 201.87 | 204.44 | 200.78 | 202.41 | 202.41 | 9,344,100 |
| 2026-09-21 | 207.89 | 209.00 | 203.50 | 203.67 | 203.67 | 8,464,000 |
| 2026-09-18 | 211.09 | 211.90 | 207.31 | 209.51 | 209.51 | 47,298,700 |
| 2026-09-17 | 209.61 | 211.75 | 209.17 | 211.57 | 211.57 | 7,387,300 |
| 2026-09-16 | 215.09 | 215.28 | 210.37 | 211.54 | 211.54 | 8,045,100 |
| 2026-09-15 | 212.89 | 217.78 | 212.74 | 217.77 | 217.77 | 9,557,600 |
| 2026-09-14 | 217.00 | 217.65 | 211.27 | 212.17 | 212.17 | 9,366,000 |
| 2026-09-11 | 212.02 | 215.55 | 212.02 | 214.06 | 214.06 | 6,570,300 |
| 2026-09-10 | 217.40 | 217.40 | 211.34 | 212.76 | 212.76 | 9,625,200 |
| 2026-09-09 | 212.88 | 215.28 | 212.23 | 213.81 | 213.81 | 8,384,700 |
| 2026-09-08 | 211.25 | 213.31 | 209.18 | 209.80 | 209.80 | 7,703,900 |
| 2026-09-04 | 209.51 | 209.86 | 207.12 | 208.60 | 208.60 | 5,458,400 |
| 2026-09-03 | 212.38 | 213.20 | 211.17 | 211.32 | 211.32 | 6,668,200 |
| 2026-09-02 | 210.49 | 212.79 | 209.46 | 211.78 | 211.78 | 7,595,300 |
| 2026-09-01 | 209.00 | 211.08 | 207.80 | 211.05 | 211.05 | 8,551,500 |
| 2026-08-31 | 206.08 | 208.42 | 203.84 | 206.14 | 206.14 | 12,067,400 |
| 2026-08-28 | 199.98 | 202.24 | 199.56 | 201.86 | 201.86 | 5,301,000 |
| 2026-08-27 | 199.57 | 200.88 | 197.82 | 199.77 | 199.77 | 8,112,300 |
| 2026-08-26 | 198.73 | 202.39 | 198.12 | 200.21 | 200.21 | 6,863,100 |
| 2026-08-25 | 201.03 | 202.06 | 199.79 | 199.89 | 199.89 | 8,176,800 |
| 2026-08-24 | 203.67 | 205.30 | 201.75 | 203.09 | 203.09 | 5,853,900 |
| 2026-08-21 | 205.93 | 207.82 | 205.01 | 205.27 | 205.27 | 7,359,100 |
| 2026-08-20 | 208.90 | 208.98 | 205.52 | 205.77 | 205.77 | 8,200,600 |
| 2026-08-19 | 205.05 | 207.68 | 204.26 | 205.76 | 205.76 | 8,689,900 |
| 2026-08-18 | 205.03 | 206.22 | 203.71 | 205.74 | 203.96 | 7,701,600 |
| 2026-08-17 | 200.73 | 203.68 | 199.80 | 202.70 | 200.95 | 8,357,800 |
| 2026-08-14 | 198.87 | 201.63 | 198.36 | 200.00 | 198.27 | 7,910,500 |
| 2026-08-13 | 195.00 | 198.10 | 193.75 | 197.70 | 195.99 | 5,908,900 |
| 2026-08-12 | 195.22 | 197.40 | 194.58 | 196.60 | 194.90 | 7,366,200 |
| 2026-08-11 | 194.25 | 197.46 | 194.25 | 196.66 | 194.96 | 6,049,800 |
| 2026-08-10 | 188.88 | 194.99 | 188.88 | 194.91 | 193.22 | 13,667,300 |
| 2026-08-07 | 186.21 | 187.75 | 185.87 | 186.56 | 184.95 | 7,098,800 |
| 2026-08-06 | 188.97 | 189.78 | 187.02 | 189.23 | 187.59 | 7,182,100 |
| 2026-08-05 | 191.19 | 191.38 | 186.27 | 186.41 | 184.80 | 8,260,600 |
| 2026-08-04 | 190.15 | 191.47 | 186.34 | 190.40 | 188.75 | 9,455,900 |
| 2026-08-03 | 195.38 | 195.86 | 191.81 | 193.18 | 191.51 | 9,544,100 |
| 2026-07-31 | 195.11 | 197.55 | 191.54 | 196.83 | 195.13 | 9,958,100 |
| 2026-07-30 | 189.91 | 193.12 | 189.31 | 192.31 | 190.65 | 6,645,000 |
| 2026-07-29 | 192.50 | 193.56 | 190.78 | 191.86 | 190.20 | 8,101,200 |
| 2026-07-28 | 191.47 | 191.97 | 186.73 | 187.58 | 185.96 | 7,406,800 |
| 2026-07-27 | 188.67 | 192.49 | 188.67 | 190.00 | 188.36 | 7,369,200 |
| 2026-07-24 | 194.46 | 196.87 | 193.80 | 194.79 | 193.10 | 6,700,400 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2004-09-13 | 2:1 |
| 1994-06-13 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 1.7800 USD |
| 2026-05-19 | 1.7800 USD |
| 2026-02-17 | 1.7800 USD |
| 2025-11-18 | 1.7100 USD |
| 2025-08-19 | 1.7100 USD |
| 2025-05-19 | 1.7100 USD |
| 2025-02-14 | 1.7100 USD |
| 2024-11-18 | 1.6300 USD |
| 2024-08-19 | 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.