Chevron Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 161.52 | 162.38 | 160.76 | 161.42 | 148.56 | 9,022,800 |
| 2024-11-14 | 159.84 | 161.83 | 159.68 | 161.80 | 148.91 | 10,111,200 |
| 2024-11-13 | 156.07 | 159.02 | 154.53 | 158.72 | 146.08 | 8,824,000 |
| 2024-11-12 | 157.30 | 157.47 | 155.12 | 155.29 | 142.92 | 5,681,900 |
| 2024-11-11 | 157.14 | 157.94 | 155.90 | 156.50 | 144.03 | 7,771,700 |
| 2024-11-08 | 156.60 | 157.58 | 155.67 | 156.93 | 144.43 | 6,041,500 |
| 2024-11-07 | 157.94 | 158.01 | 156.40 | 156.77 | 144.28 | 8,143,200 |
| 2024-11-06 | 157.10 | 158.61 | 156.12 | 157.72 | 145.16 | 12,118,900 |
| 2024-11-05 | 154.53 | 154.67 | 152.55 | 153.41 | 141.19 | 5,978,900 |
| 2024-11-04 | 154.42 | 154.42 | 152.62 | 153.97 | 141.71 | 6,130,000 |
| 2024-11-01 | 152.48 | 155.93 | 151.70 | 153.07 | 140.88 | 11,728,000 |
| 2024-10-31 | 148.76 | 149.57 | 147.89 | 148.82 | 136.97 | 8,400,900 |
| 2024-10-30 | 149.08 | 149.65 | 147.66 | 148.05 | 136.26 | 5,784,000 |
| 2024-10-29 | 150.04 | 150.42 | 147.87 | 148.52 | 136.69 | 6,014,700 |
| 2024-10-28 | 148.25 | 150.70 | 148.16 | 150.54 | 138.55 | 8,892,000 |
| 2024-10-25 | 151.39 | 152.12 | 150.46 | 150.81 | 138.80 | 6,839,900 |
| 2024-10-24 | 151.13 | 151.45 | 149.38 | 150.45 | 138.47 | 5,474,300 |
| 2024-10-23 | 150.36 | 151.00 | 149.29 | 150.48 | 138.49 | 5,248,600 |
| 2024-10-22 | 151.25 | 151.68 | 150.22 | 150.92 | 138.90 | 4,416,400 |
| 2024-10-21 | 152.00 | 152.48 | 150.49 | 150.88 | 138.86 | 5,074,000 |
| 2024-10-18 | 150.82 | 151.08 | 149.38 | 150.75 | 138.74 | 5,208,200 |
| 2024-10-17 | 149.26 | 151.33 | 148.97 | 151.20 | 139.16 | 6,593,100 |
| 2024-10-16 | 148.35 | 149.03 | 148.21 | 148.73 | 136.88 | 4,303,700 |
| 2024-10-15 | 148.80 | 149.96 | 147.56 | 147.73 | 135.96 | 6,704,600 |
| 2024-10-14 | 150.52 | 151.90 | 150.18 | 151.78 | 139.69 | 4,214,700 |
| 2024-10-11 | 150.38 | 152.33 | 150.25 | 151.42 | 139.36 | 5,051,300 |
| 2024-10-10 | 150.68 | 151.55 | 149.85 | 150.62 | 138.62 | 4,420,900 |
| 2024-10-09 | 147.51 | 150.37 | 147.36 | 149.65 | 137.73 | 4,973,500 |
| 2024-10-08 | 149.20 | 149.60 | 147.73 | 148.75 | 136.90 | 5,892,700 |
| 2024-10-07 | 151.50 | 152.75 | 150.69 | 151.12 | 139.08 | 5,895,900 |
| 2024-10-04 | 152.48 | 152.50 | 150.14 | 150.74 | 138.73 | 7,892,400 |
| 2024-10-03 | 151.31 | 152.17 | 150.02 | 151.25 | 139.20 | 6,553,300 |
| 2024-10-02 | 151.68 | 152.28 | 149.26 | 150.95 | 138.93 | 8,105,400 |
| 2024-10-01 | 146.35 | 150.52 | 145.45 | 149.70 | 137.78 | 9,489,100 |
| 2024-09-30 | 145.37 | 147.48 | 144.28 | 147.27 | 135.54 | 7,491,700 |
| 2024-09-27 | 142.98 | 145.77 | 142.84 | 145.49 | 133.90 | 8,049,200 |
| 2024-09-26 | 140.90 | 143.22 | 140.63 | 141.99 | 130.68 | 8,046,200 |
| 2024-09-25 | 146.95 | 147.41 | 143.50 | 143.97 | 132.50 | 7,888,400 |
| 2024-09-24 | 148.88 | 149.10 | 146.91 | 147.45 | 135.71 | 6,014,200 |
| 2024-09-23 | 146.25 | 148.42 | 145.95 | 147.54 | 135.79 | 6,960,600 |
| 2024-09-20 | 145.23 | 145.91 | 143.44 | 145.68 | 134.08 | 23,162,900 |
| 2024-09-19 | 145.81 | 146.78 | 144.93 | 144.99 | 133.44 | 7,247,400 |
| 2024-09-18 | 143.32 | 145.60 | 143.19 | 143.96 | 132.49 | 6,180,300 |
| 2024-09-17 | 141.80 | 144.14 | 141.74 | 143.41 | 131.99 | 7,338,800 |
| 2024-09-16 | 141.69 | 143.17 | 141.07 | 142.09 | 130.77 | 6,864,300 |
| 2024-09-13 | 139.87 | 141.53 | 139.71 | 140.61 | 129.41 | 5,900,700 |
| 2024-09-12 | 138.23 | 139.47 | 137.42 | 139.21 | 128.12 | 6,591,500 |
| 2024-09-11 | 138.21 | 138.48 | 135.37 | 137.88 | 126.90 | 9,534,000 |
| 2024-09-10 | 140.90 | 141.08 | 137.09 | 138.23 | 127.22 | 8,202,500 |
| 2024-09-09 | 138.64 | 142.02 | 138.54 | 140.30 | 129.12 | 9,892,300 |
| 2024-09-06 | 141.07 | 142.11 | 137.87 | 138.56 | 127.52 | 7,836,400 |
| 2024-09-05 | 143.17 | 143.17 | 140.60 | 140.93 | 129.70 | 9,371,100 |
| 2024-09-04 | 144.64 | 145.53 | 141.67 | 142.07 | 130.75 | 9,820,700 |
| 2024-09-03 | 145.55 | 145.77 | 144.28 | 144.66 | 133.14 | 7,944,700 |
| 2024-08-30 | 146.22 | 148.08 | 145.70 | 147.95 | 136.17 | 6,414,800 |
| 2024-08-29 | 146.46 | 148.18 | 145.44 | 147.42 | 135.68 | 4,466,700 |
| 2024-08-28 | 146.44 | 147.14 | 145.48 | 146.00 | 134.37 | 5,614,400 |
| 2024-08-27 | 148.67 | 149.55 | 146.74 | 146.95 | 135.24 | 5,100,000 |
| 2024-08-26 | 148.97 | 150.09 | 147.55 | 148.50 | 136.67 | 5,780,300 |
| 2024-08-23 | 146.53 | 148.09 | 146.32 | 147.62 | 135.86 | 4,824,100 |
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.