Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 82.840 | 82.880 | 81.960 | 82.630 | 80.520 | 2,820 |
| 2025-11-03 | 84.480 | 84.480 | 82.330 | 82.840 | 80.725 | 2,665 |
| 2025-10-31 | 83.350 | 85.600 | 83.330 | 85.100 | 82.927 | 7,922 |
| 2025-10-30 | 83.600 | 83.600 | 82.530 | 82.530 | 80.423 | 1,790 |
| 2025-10-29 | 83.940 | 83.940 | 82.200 | 82.600 | 80.491 | 567 |
| 2025-10-28 | 83.850 | 83.900 | 82.340 | 82.340 | 80.238 | 2,038 |
| 2025-10-27 | 84.680 | 84.680 | 83.010 | 83.010 | 80.891 | 1,169 |
| 2025-10-24 | 84.340 | 84.550 | 83.770 | 83.840 | 81.700 | 17,866 |
| 2025-10-23 | 84.750 | 85.200 | 84.030 | 84.340 | 82.187 | 5,483 |
← NewerPage 5 of 5 · 249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.5987 USD |
| 2026-05-18 | 0.6117 USD |
| 2026-02-13 | 0.6104 USD |
| 2025-11-17 | 0.6192 USD |
| 2025-08-18 | 0.6124 USD |
| 2025-05-16 | 0.6288 USD |
| 2025-02-13 | 0.6581 USD |
| 2024-11-14 | 0.6528 USD |
| 2024-08-16 | 0.6053 USD |
| 2024-05-15 | 0.5799 USD |
| 2024-02-14 | 0.5388 USD |
| 2023-11-21 | 0.4953 USD |
| 2023-08-16 | 0.4922 USD |
| 2023-05-17 | 0.4886 USD |
| 2023-02-14 | 0.7378 USD |
| 2022-11-16 | 0.7009 USD |
| 2022-08-17 | 0.6881 USD |
| 2022-05-17 | 0.4605 USD |
| 2022-02-14 | 0.4747 USD |
| 2021-11-16 | 0.4958 USD |
| 2021-08-17 | 0.4641 USD |
| 2021-05-17 | 0.4476 USD |
| 2021-02-11 | 0.4940 USD |
| 2020-11-16 | 4.3584 USD |
| 2020-08-17 | 2.2621 USD |
| 2020-05-18 | 3.5018 USD |
| 2020-05-15 | 2.0823 USD |
| 2020-02-13 | 1.9955 USD |
| 2019-11-13 | 1.6308 USD |
| 2019-08-16 | 2.4342 USD |
| 2019-05-16 | 2.3137 USD |
| 2019-02-14 | 2.2872 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.