Chevron Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 145.35 | 146.33 | 145.13 | 145.73 | 134.12 | 4,027,000 |
| 2024-08-21 | 145.43 | 146.64 | 144.55 | 145.32 | 133.74 | 5,985,000 |
| 2024-08-20 | 146.33 | 146.51 | 144.56 | 144.69 | 133.16 | 7,497,600 |
| 2024-08-19 | 146.01 | 147.73 | 145.89 | 146.83 | 135.13 | 5,967,400 |
| 2024-08-16 | 146.05 | 147.62 | 145.64 | 147.27 | 134.04 | 6,874,400 |
| 2024-08-15 | 145.59 | 147.52 | 145.48 | 146.80 | 133.61 | 6,304,200 |
| 2024-08-14 | 144.39 | 145.24 | 143.43 | 144.67 | 131.67 | 5,874,200 |
| 2024-08-13 | 144.08 | 144.55 | 143.05 | 144.15 | 131.20 | 7,794,800 |
| 2024-08-12 | 145.84 | 146.74 | 139.69 | 145.02 | 131.99 | 8,442,200 |
| 2024-08-09 | 144.21 | 146.11 | 143.19 | 144.99 | 131.96 | 7,653,100 |
| 2024-08-08 | 143.07 | 144.82 | 142.71 | 144.49 | 131.51 | 7,531,100 |
| 2024-08-07 | 144.58 | 145.73 | 142.28 | 142.41 | 129.62 | 8,867,900 |
| 2024-08-06 | 144.49 | 145.09 | 143.12 | 143.23 | 130.36 | 9,692,700 |
| 2024-08-05 | 145.52 | 145.77 | 143.41 | 144.66 | 131.66 | 13,037,200 |
| 2024-08-02 | 151.13 | 152.04 | 147.02 | 148.55 | 135.20 | 13,278,600 |
| 2024-08-01 | 158.71 | 159.50 | 152.03 | 152.62 | 138.91 | 16,689,900 |
| 2024-07-31 | 161.69 | 161.69 | 160.05 | 160.47 | 146.05 | 6,209,200 |
| 2024-07-30 | 156.46 | 160.09 | 156.44 | 159.57 | 145.23 | 5,740,900 |
| 2024-07-29 | 158.25 | 158.25 | 154.86 | 156.60 | 142.53 | 5,072,000 |
| 2024-07-26 | 157.73 | 159.04 | 157.06 | 157.84 | 143.66 | 5,232,500 |
| 2024-07-25 | 155.37 | 158.26 | 154.62 | 157.54 | 143.39 | 5,432,100 |
| 2024-07-24 | 154.69 | 155.70 | 153.42 | 155.07 | 141.14 | 5,971,700 |
| 2024-07-23 | 156.35 | 156.60 | 153.84 | 154.09 | 140.25 | 6,238,700 |
| 2024-07-22 | 158.22 | 158.98 | 156.85 | 156.99 | 142.89 | 5,577,300 |
| 2024-07-19 | 162.48 | 162.70 | 158.41 | 159.15 | 144.85 | 6,427,700 |
| 2024-07-18 | 161.23 | 164.28 | 160.24 | 161.97 | 147.42 | 6,577,700 |
| 2024-07-17 | 158.50 | 161.48 | 158.29 | 161.23 | 146.75 | 7,296,600 |
| 2024-07-16 | 157.01 | 158.31 | 156.15 | 157.77 | 143.60 | 6,924,200 |
| 2024-07-15 | 156.95 | 159.52 | 156.37 | 158.04 | 143.84 | 5,661,200 |
| 2024-07-12 | 156.16 | 156.44 | 154.56 | 155.59 | 141.61 | 6,446,300 |
| 2024-07-11 | 155.00 | 156.68 | 154.22 | 155.26 | 141.31 | 8,322,500 |
| 2024-07-10 | 152.50 | 155.44 | 152.30 | 155.13 | 141.19 | 5,416,600 |
| 2024-07-09 | 153.00 | 154.76 | 152.35 | 152.98 | 139.24 | 5,301,600 |
| 2024-07-08 | 153.32 | 155.28 | 153.32 | 154.33 | 140.46 | 4,990,700 |
| 2024-07-05 | 156.55 | 156.55 | 153.68 | 154.31 | 140.45 | 6,183,100 |
| 2024-07-03 | 156.94 | 157.74 | 156.56 | 156.71 | 142.63 | 3,264,200 |
| 2024-07-02 | 157.68 | 157.72 | 155.45 | 156.75 | 142.67 | 7,216,800 |
| 2024-07-01 | 157.16 | 158.70 | 155.98 | 156.52 | 142.46 | 5,584,100 |
| 2024-06-28 | 157.52 | 158.58 | 156.17 | 156.42 | 142.37 | 11,283,400 |
| 2024-06-27 | 156.70 | 156.94 | 155.64 | 156.32 | 142.28 | 5,568,700 |
| 2024-06-26 | 158.46 | 158.46 | 155.79 | 155.95 | 141.94 | 8,637,800 |
| 2024-06-25 | 159.12 | 159.36 | 157.67 | 158.46 | 144.22 | 5,985,400 |
| 2024-06-24 | 156.27 | 159.54 | 156.19 | 159.31 | 145.00 | 7,971,600 |
| 2024-06-21 | 156.80 | 157.67 | 155.22 | 155.28 | 141.33 | 21,289,800 |
| 2024-06-20 | 153.71 | 157.41 | 153.25 | 156.64 | 142.57 | 8,336,000 |
| 2024-06-18 | 153.55 | 155.95 | 152.84 | 153.33 | 139.55 | 6,942,900 |
| 2024-06-17 | 152.50 | 153.93 | 151.93 | 153.19 | 139.43 | 6,321,400 |
| 2024-06-14 | 153.13 | 153.29 | 151.97 | 152.57 | 138.86 | 6,159,100 |
| 2024-06-13 | 153.77 | 154.09 | 152.23 | 152.84 | 139.11 | 6,163,000 |
| 2024-06-12 | 157.49 | 157.63 | 152.40 | 154.22 | 140.36 | 10,017,400 |
| 2024-06-11 | 156.17 | 156.75 | 154.48 | 156.49 | 142.43 | 5,132,000 |
| 2024-06-10 | 156.41 | 158.20 | 156.32 | 156.74 | 142.66 | 7,074,700 |
| 2024-06-07 | 155.71 | 157.69 | 155.13 | 156.08 | 142.06 | 5,887,700 |
| 2024-06-06 | 154.50 | 156.02 | 153.39 | 155.93 | 141.92 | 5,215,100 |
| 2024-06-05 | 156.16 | 157.02 | 154.53 | 154.98 | 141.06 | 7,058,500 |
| 2024-06-04 | 155.72 | 156.35 | 154.11 | 156.13 | 142.10 | 6,360,500 |
| 2024-06-03 | 161.49 | 161.68 | 156.46 | 157.46 | 143.31 | 9,009,900 |
| 2024-05-31 | 158.63 | 162.58 | 158.51 | 162.30 | 147.72 | 10,334,200 |
| 2024-05-30 | 156.85 | 158.46 | 156.81 | 158.26 | 144.04 | 6,369,600 |
| 2024-05-29 | 158.02 | 158.49 | 156.44 | 156.90 | 142.80 | 5,909,600 |
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.