Chevron Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 158.12 | 159.42 | 157.95 | 159.04 | 144.75 | 6,928,300 |
| 2024-05-24 | 158.08 | 158.97 | 157.30 | 157.75 | 143.58 | 4,477,700 |
| 2024-05-23 | 157.92 | 158.60 | 156.33 | 156.94 | 142.84 | 6,718,400 |
| 2024-05-22 | 159.52 | 159.52 | 156.52 | 157.57 | 143.41 | 6,260,500 |
| 2024-05-21 | 160.58 | 161.46 | 159.74 | 159.97 | 145.60 | 4,783,300 |
| 2024-05-20 | 162.72 | 163.00 | 161.07 | 161.14 | 146.66 | 4,913,800 |
| 2024-05-17 | 161.75 | 162.97 | 161.19 | 162.67 | 148.06 | 5,497,900 |
| 2024-05-16 | 161.53 | 162.00 | 160.48 | 161.09 | 146.62 | 6,409,400 |
| 2024-05-15 | 163.13 | 163.80 | 160.17 | 163.05 | 146.92 | 7,603,100 |
| 2024-05-14 | 164.34 | 165.20 | 163.02 | 163.61 | 147.42 | 4,924,000 |
| 2024-05-13 | 166.48 | 166.91 | 162.98 | 164.53 | 148.25 | 6,848,300 |
| 2024-05-10 | 166.04 | 166.42 | 165.02 | 165.82 | 149.41 | 5,490,900 |
| 2024-05-09 | 163.02 | 165.51 | 162.73 | 165.45 | 149.08 | 6,683,300 |
| 2024-05-08 | 161.95 | 163.08 | 161.54 | 162.54 | 146.46 | 6,706,400 |
| 2024-05-07 | 162.31 | 163.15 | 162.02 | 162.67 | 146.58 | 6,869,900 |
| 2024-05-06 | 160.73 | 164.02 | 160.73 | 162.30 | 146.24 | 8,430,300 |
| 2024-05-03 | 160.66 | 160.66 | 157.04 | 160.25 | 144.40 | 11,664,500 |
| 2024-05-02 | 160.41 | 161.78 | 159.89 | 160.73 | 144.83 | 8,597,100 |
| 2024-05-01 | 160.78 | 161.45 | 158.90 | 159.63 | 143.84 | 7,713,700 |
| 2024-04-30 | 165.97 | 166.12 | 160.95 | 161.27 | 145.31 | 8,457,300 |
| 2024-04-29 | 165.91 | 167.11 | 164.69 | 166.33 | 149.87 | 6,364,000 |
| 2024-04-26 | 165.23 | 166.98 | 163.30 | 165.89 | 149.48 | 9,736,400 |
| 2024-04-25 | 163.70 | 165.60 | 162.67 | 165.28 | 148.93 | 9,702,600 |
| 2024-04-24 | 161.88 | 163.84 | 161.45 | 163.57 | 147.39 | 7,610,300 |
| 2024-04-23 | 161.31 | 162.85 | 160.60 | 162.85 | 146.74 | 5,597,600 |
| 2024-04-22 | 159.95 | 162.70 | 158.44 | 161.92 | 145.90 | 6,779,200 |
| 2024-04-19 | 158.75 | 160.75 | 158.15 | 160.00 | 144.17 | 7,734,700 |
| 2024-04-18 | 157.14 | 158.04 | 156.39 | 157.57 | 141.98 | 4,979,200 |
| 2024-04-17 | 155.99 | 157.71 | 155.64 | 156.40 | 140.93 | 6,733,900 |
| 2024-04-16 | 157.30 | 157.81 | 155.42 | 156.28 | 140.82 | 5,541,900 |
| 2024-04-15 | 159.94 | 160.49 | 157.36 | 157.59 | 142.00 | 7,236,900 |
| 2024-04-12 | 162.29 | 163.87 | 158.04 | 158.96 | 143.23 | 11,071,000 |
| 2024-04-11 | 163.62 | 163.62 | 159.80 | 161.89 | 145.87 | 7,682,500 |
| 2024-04-10 | 162.21 | 162.77 | 161.01 | 162.67 | 146.58 | 7,525,800 |
| 2024-04-09 | 161.85 | 162.53 | 160.46 | 162.00 | 145.97 | 6,576,200 |
| 2024-04-08 | 161.65 | 162.50 | 160.33 | 161.27 | 145.31 | 7,253,200 |
| 2024-04-05 | 161.33 | 162.17 | 159.86 | 161.60 | 145.61 | 7,432,800 |
| 2024-04-04 | 160.80 | 161.95 | 159.82 | 160.69 | 144.79 | 9,269,700 |
| 2024-04-03 | 160.10 | 160.95 | 159.72 | 160.44 | 144.57 | 7,819,700 |
| 2024-04-02 | 160.05 | 161.22 | 159.02 | 159.78 | 143.97 | 8,815,400 |
| 2024-04-01 | 158.27 | 159.59 | 156.94 | 159.08 | 143.34 | 6,285,700 |
| 2024-03-28 | 157.15 | 158.19 | 156.37 | 157.74 | 142.13 | 8,331,600 |
| 2024-03-27 | 154.87 | 156.44 | 154.85 | 156.35 | 140.88 | 7,416,900 |
| 2024-03-26 | 156.52 | 156.86 | 154.65 | 155.27 | 139.91 | 6,677,900 |
| 2024-03-25 | 155.48 | 157.31 | 155.27 | 156.47 | 140.99 | 6,058,700 |
| 2024-03-22 | 155.08 | 155.28 | 154.16 | 154.66 | 139.36 | 5,974,700 |
| 2024-03-21 | 154.95 | 155.69 | 154.41 | 154.86 | 139.54 | 7,899,100 |
| 2024-03-20 | 155.76 | 156.43 | 154.23 | 154.55 | 139.26 | 8,449,100 |
| 2024-03-19 | 155.30 | 156.84 | 155.01 | 156.62 | 141.12 | 7,736,700 |
| 2024-03-18 | 156.03 | 156.67 | 154.94 | 155.41 | 140.03 | 7,242,700 |
| 2024-03-15 | 155.19 | 157.04 | 154.42 | 155.55 | 140.16 | 20,387,200 |
| 2024-03-14 | 153.77 | 155.73 | 152.76 | 155.70 | 140.30 | 9,047,200 |
| 2024-03-13 | 153.24 | 154.88 | 153.15 | 153.89 | 138.66 | 8,065,600 |
| 2024-03-12 | 151.83 | 152.57 | 150.79 | 151.89 | 136.86 | 6,432,900 |
| 2024-03-11 | 150.50 | 152.08 | 149.59 | 152.00 | 136.96 | 7,577,100 |
| 2024-03-08 | 149.37 | 149.99 | 148.39 | 149.88 | 135.05 | 7,528,400 |
| 2024-03-07 | 148.50 | 150.75 | 148.45 | 149.37 | 134.59 | 8,739,300 |
| 2024-03-06 | 150.83 | 152.41 | 148.14 | 148.33 | 133.65 | 14,692,100 |
| 2024-03-05 | 148.83 | 150.62 | 148.30 | 149.59 | 134.79 | 6,985,500 |
| 2024-03-04 | 152.50 | 152.59 | 147.67 | 148.88 | 134.15 | 12,503,200 |
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.