Chevron Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 142.45 | 143.71 | 140.57 | 141.62 | 133.13 | 8,028,200 |
| 2025-05-09 | 138.90 | 139.37 | 137.70 | 138.49 | 130.19 | 5,965,700 |
| 2025-05-08 | 136.69 | 138.89 | 136.47 | 137.04 | 128.82 | 8,669,300 |
| 2025-05-07 | 136.07 | 136.30 | 134.62 | 135.79 | 127.65 | 8,422,100 |
| 2025-05-06 | 136.35 | 137.31 | 135.04 | 135.60 | 127.47 | 9,916,200 |
| 2025-05-05 | 136.77 | 137.00 | 135.18 | 135.50 | 127.38 | 9,665,000 |
| 2025-05-02 | 137.88 | 139.78 | 135.29 | 138.50 | 130.20 | 12,393,200 |
| 2025-05-01 | 135.42 | 137.95 | 135.12 | 136.26 | 128.09 | 10,199,800 |
| 2025-04-30 | 138.00 | 138.15 | 134.14 | 136.06 | 127.90 | 13,858,000 |
| 2025-04-29 | 138.69 | 140.01 | 138.57 | 139.30 | 130.95 | 7,343,800 |
| 2025-04-28 | 138.97 | 140.46 | 138.68 | 140.10 | 131.70 | 6,715,500 |
| 2025-04-25 | 138.33 | 139.05 | 137.25 | 138.73 | 130.41 | 6,878,500 |
| 2025-04-24 | 137.92 | 139.40 | 137.22 | 139.07 | 130.73 | 7,745,800 |
| 2025-04-23 | 137.21 | 138.55 | 135.15 | 136.68 | 128.49 | 10,002,000 |
| 2025-04-22 | 135.26 | 138.24 | 134.94 | 137.30 | 129.07 | 7,984,700 |
| 2025-04-21 | 136.02 | 136.29 | 132.33 | 133.73 | 125.71 | 9,967,500 |
| 2025-04-17 | 136.69 | 140.24 | 136.45 | 137.87 | 129.60 | 8,434,400 |
| 2025-04-16 | 135.40 | 137.55 | 134.80 | 135.36 | 127.24 | 8,637,200 |
| 2025-04-15 | 134.32 | 136.63 | 134.25 | 134.54 | 126.47 | 9,334,800 |
| 2025-04-14 | 138.48 | 138.54 | 134.10 | 135.32 | 127.21 | 9,628,200 |
| 2025-04-11 | 135.01 | 137.12 | 132.04 | 135.63 | 127.50 | 17,224,400 |
| 2025-04-10 | 143.22 | 143.63 | 133.45 | 134.98 | 126.89 | 20,991,200 |
| 2025-04-09 | 135.02 | 147.47 | 133.88 | 146.03 | 137.28 | 16,846,800 |
| 2025-04-08 | 144.15 | 144.49 | 134.87 | 136.93 | 128.72 | 12,904,400 |
| 2025-04-07 | 138.73 | 146.19 | 137.29 | 140.15 | 131.75 | 17,817,000 |
| 2025-04-04 | 151.76 | 152.46 | 142.75 | 143.28 | 134.69 | 20,374,700 |
| 2025-04-03 | 160.12 | 161.35 | 155.80 | 156.12 | 146.76 | 15,501,000 |
| 2025-04-02 | 167.40 | 167.98 | 165.85 | 166.47 | 156.49 | 7,044,900 |
| 2025-04-01 | 167.29 | 168.60 | 166.16 | 168.51 | 158.41 | 6,378,600 |
| 2025-03-31 | 166.19 | 168.92 | 166.13 | 167.29 | 157.26 | 10,675,300 |
| 2025-03-28 | 166.70 | 167.13 | 165.30 | 166.09 | 156.13 | 4,923,000 |
| 2025-03-27 | 167.25 | 168.22 | 165.85 | 166.65 | 156.66 | 6,862,700 |
| 2025-03-26 | 167.37 | 168.96 | 167.25 | 167.97 | 157.90 | 10,076,100 |
| 2025-03-25 | 166.08 | 167.82 | 165.11 | 165.94 | 155.99 | 7,869,200 |
| 2025-03-24 | 164.69 | 166.43 | 164.32 | 165.02 | 155.13 | 8,068,000 |
| 2025-03-21 | 164.49 | 164.89 | 163.11 | 164.75 | 154.87 | 21,625,500 |
| 2025-03-20 | 163.13 | 165.31 | 162.41 | 164.77 | 154.89 | 9,545,900 |
| 2025-03-19 | 160.97 | 164.54 | 160.90 | 164.05 | 154.21 | 11,503,900 |
| 2025-03-18 | 159.74 | 161.09 | 158.82 | 160.81 | 151.17 | 9,289,500 |
| 2025-03-17 | 157.22 | 159.45 | 156.76 | 158.72 | 149.20 | 7,615,200 |
| 2025-03-14 | 153.99 | 157.24 | 153.01 | 157.02 | 147.61 | 6,671,500 |
| 2025-03-13 | 152.26 | 154.43 | 151.92 | 153.61 | 144.40 | 9,022,800 |
| 2025-03-12 | 153.64 | 154.79 | 152.22 | 152.67 | 143.52 | 9,710,200 |
| 2025-03-11 | 158.43 | 158.84 | 153.79 | 154.08 | 144.84 | 10,466,300 |
| 2025-03-10 | 157.19 | 160.37 | 156.17 | 157.57 | 148.12 | 11,750,300 |
| 2025-03-07 | 153.95 | 157.45 | 153.71 | 156.34 | 146.97 | 8,562,600 |
| 2025-03-06 | 150.51 | 153.33 | 149.47 | 152.95 | 143.78 | 7,314,700 |
| 2025-03-05 | 150.15 | 151.37 | 147.74 | 150.81 | 141.77 | 9,288,300 |
| 2025-03-04 | 151.21 | 154.15 | 150.05 | 152.00 | 142.89 | 8,826,300 |
| 2025-03-03 | 159.46 | 160.09 | 151.76 | 153.09 | 143.91 | 9,059,800 |
| 2025-02-28 | 156.70 | 158.67 | 154.92 | 158.62 | 149.11 | 8,828,500 |
| 2025-02-27 | 155.69 | 158.29 | 154.81 | 156.67 | 147.28 | 7,517,200 |
| 2025-02-26 | 156.62 | 156.69 | 154.40 | 155.14 | 145.84 | 6,005,200 |
| 2025-02-25 | 157.99 | 158.99 | 155.46 | 156.42 | 147.04 | 6,810,900 |
| 2025-02-24 | 157.09 | 158.33 | 156.75 | 157.89 | 148.42 | 5,925,000 |
| 2025-02-21 | 158.13 | 158.95 | 156.82 | 156.92 | 147.51 | 6,689,800 |
| 2025-02-20 | 157.50 | 158.95 | 157.07 | 158.79 | 149.27 | 6,256,200 |
| 2025-02-19 | 156.52 | 158.36 | 156.00 | 157.23 | 147.80 | 4,945,800 |
| 2025-02-18 | 155.34 | 157.31 | 154.78 | 156.16 | 146.80 | 5,981,500 |
| 2025-02-14 | 155.08 | 157.45 | 154.88 | 155.34 | 146.03 | 5,828,800 |
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.