Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 100.22 | 101.58 | 99.940 | 101.54 | 84.042 | 2,968 |
| 2021-11-12 | 99.750 | 99.750 | 99.170 | 99.650 | 82.478 | 629 |
| 2021-11-11 | 99.660 | 99.820 | 99.240 | 99.750 | 82.560 | 850 |
| 2021-11-10 | 99.920 | 100.40 | 99.440 | 99.630 | 82.461 | 767 |
| 2021-11-09 | 99.090 | 100.06 | 98.910 | 99.380 | 82.254 | 2,119 |
| 2021-11-08 | 100.40 | 100.40 | 99.310 | 99.560 | 82.403 | 5,291 |
| 2021-11-05 | 97.980 | 99.640 | 97.980 | 99.340 | 82.221 | 3,741 |
| 2021-11-04 | 97.790 | 98.530 | 97.790 | 97.970 | 81.087 | 1,768 |
| 2021-11-03 | 97.690 | 97.880 | 96.750 | 97.410 | 80.624 | 2,477 |
| 2021-11-02 | 99.000 | 99.000 | 97.760 | 98.300 | 81.360 | 2,235 |
| 2021-11-01 | 99.190 | 99.830 | 98.830 | 98.940 | 81.890 | 1,003 |
| 2021-10-29 | 96.140 | 99.230 | 96.140 | 99.140 | 82.056 | 5,425 |
| 2021-10-28 | 96.890 | 97.560 | 95.380 | 96.200 | 79.622 | 13,792 |
| 2021-10-27 | 97.740 | 97.930 | 97.000 | 97.140 | 80.400 | 2,087 |
| 2021-10-26 | 97.790 | 98.780 | 97.790 | 98.750 | 81.733 | 1,375 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 1.5833 USD |
| 2026-05-19 | 1.5833 USD |
| 2026-02-17 | 1.5833 USD |
| 2025-11-18 | 1.5211 USD |
| 2025-08-19 | 1.5211 USD |
| 2025-05-19 | 1.5211 USD |
| 2025-02-14 | 1.5211 USD |
| 2024-11-18 | 1.4499 USD |
| 2024-08-19 | 1.4499 USD |
| 2024-05-16 | 1.4499 USD |
| 2024-02-15 | 1.4499 USD |
| 2023-11-16 | 1.3432 USD |
| 2023-08-17 | 1.3432 USD |
| 2023-05-18 | 1.3432 USD |
| 2023-02-15 | 1.3432 USD |
| 2022-11-17 | 1.2631 USD |
| 2022-08-18 | 1.2631 USD |
| 2022-05-18 | 1.2631 USD |
| 2022-02-15 | 1.2631 USD |
| 2021-11-17 | 1.1919 USD |
| 2021-08-18 | 1.1919 USD |
| 2021-05-18 | 1.1919 USD |
| 2021-02-16 | 1.1475 USD |
| 2020-11-17 | 1.1475 USD |
| 2020-08-18 | 1.1475 USD |
| 2020-05-18 | 1.1475 USD |
| 2020-02-14 | 1.1475 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.