Chevron Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 186.19 | 188.37 | 183.67 | 184.78 | 181.52 | 10,836,600 |
| 2026-04-24 | 185.23 | 186.42 | 183.20 | 185.21 | 181.94 | 9,626,700 |
| 2026-04-23 | 187.12 | 188.42 | 185.50 | 187.60 | 184.29 | 6,684,700 |
| 2026-04-22 | 187.27 | 189.42 | 186.12 | 186.32 | 183.03 | 8,708,300 |
| 2026-04-21 | 183.97 | 186.37 | 182.34 | 185.98 | 182.70 | 9,799,000 |
| 2026-04-20 | 184.50 | 186.27 | 182.83 | 183.25 | 180.02 | 9,661,100 |
| 2026-04-17 | 181.89 | 184.30 | 177.74 | 183.99 | 180.74 | 15,720,600 |
| 2026-04-16 | 185.62 | 188.23 | 185.34 | 188.15 | 184.83 | 8,013,200 |
| 2026-04-15 | 186.36 | 187.24 | 184.04 | 184.91 | 181.65 | 8,661,600 |
| 2026-04-14 | 188.60 | 189.17 | 184.60 | 187.02 | 183.72 | 12,111,000 |
| 2026-04-13 | 191.45 | 192.61 | 189.72 | 191.78 | 188.40 | 12,000,200 |
| 2026-04-10 | 189.71 | 190.96 | 186.47 | 188.55 | 185.22 | 11,151,400 |
| 2026-04-09 | 194.31 | 196.67 | 189.27 | 190.36 | 187.00 | 11,634,000 |
| 2026-04-08 | 191.41 | 193.17 | 188.60 | 192.89 | 189.49 | 17,195,400 |
| 2026-04-07 | 199.97 | 204.62 | 199.24 | 201.54 | 197.98 | 11,672,600 |
| 2026-04-06 | 198.50 | 199.77 | 196.35 | 198.86 | 195.35 | 8,245,700 |
| 2026-04-02 | 202.51 | 205.48 | 198.04 | 198.97 | 195.46 | 11,528,000 |
| 2026-04-01 | 201.99 | 204.78 | 194.91 | 197.41 | 193.93 | 23,051,900 |
| 2026-03-31 | 210.90 | 213.10 | 201.96 | 206.90 | 203.25 | 17,403,900 |
| 2026-03-30 | 213.26 | 214.71 | 210.29 | 210.71 | 206.99 | 10,409,000 |
| 2026-03-27 | 208.15 | 212.46 | 206.25 | 211.15 | 207.42 | 13,907,800 |
| 2026-03-26 | 206.03 | 209.21 | 205.16 | 207.79 | 204.12 | 11,085,600 |
| 2026-03-25 | 206.00 | 207.24 | 204.62 | 205.15 | 201.53 | 8,865,000 |
| 2026-03-24 | 206.05 | 209.79 | 205.81 | 206.79 | 203.14 | 16,695,500 |
| 2026-03-23 | 198.63 | 205.36 | 197.37 | 205.21 | 201.59 | 15,735,700 |
| 2026-03-20 | 201.40 | 205.08 | 201.00 | 201.73 | 198.17 | 35,849,500 |
| 2026-03-19 | 199.79 | 202.44 | 199.00 | 201.44 | 197.88 | 16,918,400 |
| 2026-03-18 | 199.22 | 200.73 | 198.51 | 198.61 | 195.10 | 13,305,000 |
| 2026-03-17 | 197.49 | 200.58 | 196.46 | 197.97 | 194.48 | 14,018,600 |
| 2026-03-16 | 196.60 | 197.84 | 195.58 | 196.84 | 193.37 | 12,683,900 |
| 2026-03-13 | 196.00 | 197.63 | 194.69 | 196.82 | 193.35 | 13,017,000 |
| 2026-03-12 | 192.58 | 198.88 | 191.77 | 196.97 | 193.49 | 27,151,800 |
| 2026-03-11 | 186.59 | 191.86 | 186.49 | 191.79 | 188.41 | 11,371,700 |
| 2026-03-10 | 188.63 | 189.18 | 185.64 | 186.29 | 183.00 | 11,999,600 |
| 2026-03-09 | 191.00 | 191.65 | 188.11 | 189.44 | 186.10 | 15,987,500 |
| 2026-03-06 | 190.88 | 192.41 | 188.12 | 189.94 | 186.59 | 13,073,100 |
| 2026-03-05 | 186.60 | 189.97 | 186.49 | 189.90 | 186.55 | 13,567,200 |
| 2026-03-04 | 187.45 | 188.46 | 184.15 | 186.03 | 182.75 | 11,054,400 |
| 2026-03-03 | 190.52 | 191.56 | 187.42 | 188.77 | 185.44 | 14,004,200 |
| 2026-03-02 | 190.33 | 191.44 | 187.22 | 189.60 | 186.25 | 15,809,100 |
| 2026-02-27 | 186.00 | 187.55 | 183.77 | 186.76 | 183.46 | 12,035,500 |
| 2026-02-26 | 182.90 | 186.26 | 181.76 | 184.16 | 180.91 | 7,133,800 |
| 2026-02-25 | 185.84 | 185.98 | 182.51 | 184.22 | 180.97 | 9,440,700 |
| 2026-02-24 | 185.29 | 185.96 | 183.85 | 185.34 | 182.07 | 7,451,800 |
| 2026-02-23 | 184.67 | 186.63 | 184.05 | 184.91 | 181.65 | 7,047,200 |
| 2026-02-20 | 184.59 | 184.89 | 182.32 | 183.93 | 180.68 | 9,566,200 |
| 2026-02-19 | 185.29 | 187.90 | 184.74 | 184.78 | 181.52 | 10,773,300 |
| 2026-02-18 | 183.23 | 183.92 | 181.98 | 183.87 | 180.62 | 10,313,400 |
| 2026-02-17 | 183.30 | 183.80 | 178.74 | 180.55 | 177.36 | 9,849,000 |
| 2026-02-13 | 182.54 | 184.84 | 181.72 | 183.74 | 178.75 | 9,034,700 |
| 2026-02-12 | 185.80 | 185.80 | 182.09 | 182.40 | 177.44 | 9,673,700 |
| 2026-02-11 | 183.94 | 186.52 | 183.55 | 185.82 | 180.77 | 10,502,100 |
| 2026-02-10 | 182.73 | 182.95 | 180.86 | 182.26 | 177.31 | 7,458,200 |
| 2026-02-09 | 181.01 | 182.82 | 179.95 | 182.60 | 177.64 | 12,021,300 |
| 2026-02-06 | 180.30 | 182.10 | 179.51 | 180.86 | 175.95 | 9,901,800 |
| 2026-02-05 | 179.64 | 180.46 | 177.41 | 179.23 | 174.36 | 10,474,100 |
| 2026-02-04 | 178.88 | 182.59 | 178.88 | 181.23 | 176.31 | 16,170,500 |
| 2026-02-03 | 173.88 | 178.82 | 173.75 | 178.04 | 173.20 | 18,425,400 |
| 2026-02-02 | 173.44 | 176.27 | 172.65 | 174.03 | 169.30 | 14,235,300 |
| 2026-01-30 | 172.62 | 177.30 | 171.27 | 176.90 | 172.09 | 22,946,600 |
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.