Chevron Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 155.73 | 159.18 | 155.11 | 157.72 | 151.74 | 11,136,100 |
| 2025-10-30 | 155.23 | 155.23 | 153.24 | 153.52 | 147.70 | 8,971,200 |
| 2025-10-29 | 153.86 | 156.15 | 153.86 | 155.10 | 149.22 | 7,344,400 |
| 2025-10-28 | 154.90 | 156.23 | 153.89 | 154.13 | 148.29 | 5,066,500 |
| 2025-10-27 | 155.80 | 156.50 | 154.87 | 155.28 | 149.39 | 4,884,400 |
| 2025-10-24 | 157.42 | 157.63 | 155.43 | 155.56 | 149.66 | 4,979,900 |
| 2025-10-23 | 158.20 | 158.59 | 156.12 | 156.56 | 150.62 | 9,810,900 |
| 2025-10-22 | 154.65 | 155.98 | 153.61 | 155.57 | 149.67 | 6,036,700 |
| 2025-10-21 | 154.74 | 155.29 | 153.21 | 153.79 | 147.96 | 6,304,900 |
| 2025-10-20 | 153.43 | 154.72 | 153.18 | 154.48 | 148.62 | 5,676,500 |
| 2025-10-17 | 152.26 | 154.19 | 152.20 | 153.08 | 147.28 | 7,735,500 |
| 2025-10-16 | 152.14 | 152.73 | 150.23 | 151.71 | 145.96 | 5,276,800 |
| 2025-10-15 | 152.90 | 154.21 | 151.04 | 152.11 | 146.34 | 5,824,900 |
| 2025-10-14 | 149.81 | 153.46 | 149.66 | 152.39 | 146.61 | 6,419,400 |
| 2025-10-13 | 150.00 | 151.98 | 149.43 | 151.94 | 146.18 | 5,978,800 |
| 2025-10-10 | 150.70 | 151.35 | 148.89 | 148.90 | 143.26 | 7,796,600 |
| 2025-10-09 | 154.13 | 154.97 | 151.56 | 151.64 | 145.89 | 6,178,600 |
| 2025-10-08 | 154.36 | 154.68 | 152.84 | 153.74 | 147.91 | 5,678,000 |
| 2025-10-07 | 153.65 | 154.96 | 151.28 | 154.91 | 149.04 | 5,479,600 |
| 2025-10-06 | 153.97 | 154.65 | 152.92 | 154.02 | 148.18 | 4,778,900 |
| 2025-10-03 | 153.58 | 154.28 | 152.23 | 153.55 | 147.73 | 7,249,300 |
| 2025-10-02 | 153.96 | 156.60 | 153.32 | 153.37 | 147.56 | 7,562,400 |
| 2025-10-01 | 154.83 | 155.09 | 153.19 | 154.58 | 148.72 | 6,768,400 |
| 2025-09-30 | 154.89 | 155.73 | 153.93 | 155.29 | 149.40 | 7,755,700 |
| 2025-09-29 | 159.13 | 159.13 | 155.56 | 156.10 | 150.18 | 8,315,100 |
| 2025-09-26 | 160.57 | 161.30 | 159.51 | 160.16 | 154.09 | 7,015,200 |
| 2025-09-25 | 159.44 | 161.01 | 159.35 | 160.72 | 154.63 | 6,311,000 |
| 2025-09-24 | 158.32 | 160.49 | 158.25 | 159.18 | 153.15 | 6,285,200 |
| 2025-09-23 | 157.12 | 159.83 | 156.99 | 157.42 | 151.45 | 7,181,400 |
| 2025-09-22 | 155.62 | 157.12 | 155.15 | 156.05 | 150.13 | 5,244,000 |
| 2025-09-19 | 159.00 | 159.00 | 155.55 | 156.21 | 150.29 | 16,734,000 |
| 2025-09-18 | 160.03 | 160.29 | 158.09 | 158.84 | 152.82 | 6,244,200 |
| 2025-09-17 | 159.20 | 160.67 | 158.61 | 160.09 | 154.02 | 5,736,800 |
| 2025-09-16 | 158.25 | 160.10 | 158.12 | 159.54 | 153.49 | 8,011,000 |
| 2025-09-15 | 157.38 | 158.32 | 156.50 | 157.31 | 151.35 | 5,030,500 |
| 2025-09-12 | 158.85 | 159.78 | 157.10 | 157.11 | 151.15 | 5,546,300 |
| 2025-09-11 | 156.50 | 158.92 | 156.01 | 158.25 | 152.25 | 6,417,400 |
| 2025-09-10 | 155.05 | 157.92 | 155.00 | 157.79 | 151.81 | 7,440,800 |
| 2025-09-09 | 154.91 | 156.99 | 154.60 | 154.85 | 148.98 | 7,769,200 |
| 2025-09-08 | 153.91 | 155.03 | 152.88 | 154.00 | 148.16 | 9,462,000 |
| 2025-09-05 | 156.06 | 156.72 | 153.49 | 153.66 | 147.83 | 11,011,700 |
| 2025-09-04 | 158.06 | 159.65 | 157.50 | 157.69 | 151.71 | 7,243,000 |
| 2025-09-03 | 160.00 | 161.85 | 157.02 | 158.06 | 152.07 | 9,556,100 |
| 2025-09-02 | 160.48 | 161.86 | 159.38 | 161.83 | 155.69 | 8,947,300 |
| 2025-08-29 | 159.70 | 161.10 | 159.45 | 160.60 | 154.51 | 6,934,800 |
| 2025-08-28 | 159.01 | 159.52 | 157.85 | 159.32 | 153.28 | 6,502,000 |
| 2025-08-27 | 157.40 | 159.99 | 157.21 | 159.24 | 153.20 | 7,483,000 |
| 2025-08-26 | 157.51 | 160.00 | 156.55 | 157.36 | 151.39 | 10,270,000 |
| 2025-08-25 | 157.90 | 158.32 | 157.17 | 158.20 | 152.20 | 7,030,000 |
| 2025-08-22 | 155.32 | 158.79 | 155.32 | 158.18 | 152.18 | 9,084,300 |
| 2025-08-21 | 152.82 | 155.67 | 152.73 | 155.55 | 149.65 | 7,533,600 |
| 2025-08-20 | 152.42 | 153.49 | 151.93 | 153.22 | 147.41 | 8,076,300 |
| 2025-08-19 | 153.46 | 153.94 | 151.85 | 152.00 | 146.24 | 8,567,500 |
| 2025-08-18 | 156.13 | 156.49 | 154.75 | 155.32 | 147.79 | 8,174,300 |
| 2025-08-15 | 155.48 | 158.54 | 155.29 | 156.55 | 148.96 | 11,617,000 |
| 2025-08-14 | 155.70 | 155.70 | 154.10 | 155.16 | 147.63 | 7,337,300 |
| 2025-08-13 | 154.57 | 156.01 | 154.20 | 155.87 | 148.31 | 6,581,900 |
| 2025-08-12 | 154.09 | 156.05 | 153.36 | 154.44 | 146.95 | 6,641,600 |
| 2025-08-11 | 155.34 | 155.93 | 152.99 | 153.45 | 146.01 | 6,169,700 |
| 2025-08-08 | 153.99 | 155.75 | 153.50 | 155.01 | 147.49 | 6,332,800 |
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.