Chevron Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 153.05 | 154.35 | 152.25 | 152.81 | 137.69 | 7,459,100 |
| 2024-02-29 | 152.91 | 153.24 | 151.48 | 152.01 | 136.97 | 9,334,400 |
| 2024-02-28 | 152.36 | 153.86 | 151.78 | 152.34 | 137.27 | 6,715,900 |
| 2024-02-27 | 153.20 | 153.88 | 149.90 | 152.16 | 137.11 | 15,093,800 |
| 2024-02-26 | 154.54 | 155.55 | 153.83 | 154.45 | 139.17 | 6,900,800 |
| 2024-02-23 | 154.87 | 154.92 | 153.25 | 154.66 | 139.36 | 6,561,600 |
| 2024-02-22 | 154.82 | 156.63 | 153.83 | 155.43 | 140.05 | 8,874,900 |
| 2024-02-21 | 154.57 | 155.57 | 154.10 | 155.44 | 140.06 | 6,628,900 |
| 2024-02-20 | 155.47 | 155.61 | 153.83 | 154.00 | 138.76 | 6,977,900 |
| 2024-02-16 | 155.37 | 155.77 | 154.09 | 154.63 | 139.33 | 7,570,200 |
| 2024-02-15 | 149.91 | 155.09 | 149.67 | 154.46 | 139.18 | 8,950,300 |
| 2024-02-14 | 151.28 | 152.20 | 150.08 | 151.01 | 134.60 | 5,995,100 |
| 2024-02-13 | 152.62 | 153.07 | 149.60 | 150.60 | 134.24 | 6,987,100 |
| 2024-02-12 | 151.62 | 152.61 | 151.39 | 152.08 | 135.55 | 6,713,000 |
| 2024-02-09 | 154.42 | 155.32 | 150.98 | 151.04 | 134.63 | 9,194,500 |
| 2024-02-08 | 151.95 | 154.30 | 151.65 | 154.06 | 137.32 | 9,237,000 |
| 2024-02-07 | 153.02 | 153.78 | 151.17 | 152.13 | 135.60 | 6,252,000 |
| 2024-02-06 | 152.50 | 153.54 | 151.81 | 152.35 | 135.79 | 6,198,200 |
| 2024-02-05 | 151.62 | 153.51 | 150.79 | 152.33 | 135.78 | 8,277,800 |
| 2024-02-02 | 150.86 | 153.38 | 149.55 | 152.24 | 135.70 | 12,839,100 |
| 2024-02-01 | 148.19 | 149.02 | 146.52 | 147.89 | 131.82 | 8,641,100 |
| 2024-01-31 | 150.37 | 150.38 | 147.34 | 147.43 | 131.41 | 10,428,000 |
| 2024-01-30 | 148.18 | 150.31 | 147.71 | 150.12 | 133.81 | 9,902,900 |
| 2024-01-29 | 149.09 | 149.22 | 147.11 | 149.08 | 132.88 | 10,494,800 |
| 2024-01-26 | 148.03 | 149.26 | 146.98 | 149.14 | 132.93 | 9,151,900 |
| 2024-01-25 | 146.22 | 148.69 | 145.23 | 148.57 | 132.43 | 9,773,600 |
| 2024-01-24 | 142.70 | 144.98 | 142.22 | 144.92 | 129.17 | 8,100,000 |
| 2024-01-23 | 141.99 | 143.33 | 141.90 | 142.09 | 126.65 | 6,767,200 |
| 2024-01-22 | 141.91 | 142.66 | 140.92 | 142.49 | 127.01 | 9,184,600 |
| 2024-01-19 | 141.73 | 142.25 | 141.01 | 142.24 | 126.78 | 11,192,500 |
| 2024-01-18 | 143.00 | 143.19 | 139.62 | 141.82 | 126.41 | 11,187,800 |
| 2024-01-17 | 142.42 | 144.02 | 142.04 | 143.12 | 127.57 | 8,167,000 |
| 2024-01-16 | 146.51 | 146.58 | 143.58 | 143.69 | 128.08 | 9,380,400 |
| 2024-01-12 | 147.83 | 148.50 | 146.17 | 147.27 | 131.27 | 9,386,900 |
| 2024-01-11 | 145.56 | 146.17 | 144.62 | 145.28 | 129.49 | 8,612,500 |
| 2024-01-10 | 146.02 | 146.02 | 144.11 | 144.50 | 128.80 | 8,490,400 |
| 2024-01-09 | 149.95 | 149.95 | 145.59 | 145.70 | 129.87 | 11,784,700 |
| 2024-01-08 | 148.42 | 149.70 | 146.58 | 149.50 | 133.25 | 10,038,200 |
| 2024-01-05 | 151.98 | 152.03 | 149.83 | 150.40 | 134.06 | 7,455,400 |
| 2024-01-04 | 153.66 | 154.35 | 150.59 | 150.66 | 134.29 | 8,220,300 |
| 2024-01-03 | 149.39 | 153.19 | 148.68 | 152.33 | 135.78 | 10,255,300 |
| 2024-01-02 | 149.99 | 151.48 | 149.24 | 149.48 | 133.24 | 8,879,700 |
| 2023-12-29 | 150.03 | 150.23 | 148.67 | 149.16 | 132.95 | 7,658,600 |
| 2023-12-28 | 151.18 | 152.02 | 149.40 | 149.77 | 133.50 | 8,148,000 |
| 2023-12-27 | 152.27 | 152.97 | 151.34 | 151.91 | 135.40 | 5,337,200 |
| 2023-12-26 | 152.07 | 153.01 | 151.90 | 152.41 | 135.85 | 5,165,600 |
| 2023-12-22 | 151.74 | 152.39 | 150.75 | 151.05 | 134.64 | 6,396,100 |
| 2023-12-21 | 150.78 | 150.80 | 149.22 | 150.71 | 134.33 | 7,264,700 |
| 2023-12-20 | 152.15 | 153.06 | 150.06 | 150.25 | 133.92 | 9,370,000 |
| 2023-12-19 | 149.96 | 151.83 | 149.49 | 151.64 | 135.16 | 8,738,100 |
| 2023-12-18 | 150.83 | 152.12 | 149.32 | 149.68 | 133.42 | 11,561,700 |
| 2023-12-15 | 147.32 | 149.82 | 147.32 | 149.35 | 133.12 | 30,850,900 |
| 2023-12-14 | 145.85 | 149.93 | 145.85 | 149.93 | 133.64 | 14,960,500 |
| 2023-12-13 | 142.17 | 144.68 | 141.65 | 144.61 | 128.90 | 10,641,300 |
| 2023-12-12 | 143.17 | 143.59 | 141.75 | 142.50 | 127.02 | 9,863,900 |
| 2023-12-11 | 144.84 | 145.40 | 143.82 | 144.35 | 128.66 | 9,849,600 |
| 2023-12-08 | 143.51 | 144.67 | 143.12 | 144.31 | 128.63 | 10,821,700 |
| 2023-12-07 | 143.51 | 144.01 | 140.99 | 142.42 | 126.94 | 14,786,700 |
| 2023-12-06 | 141.90 | 144.03 | 141.35 | 142.53 | 127.04 | 18,079,700 |
| 2023-12-05 | 144.76 | 145.07 | 142.63 | 142.86 | 127.34 | 9,597,600 |
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.