Chevron Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 134.20 | 136.18 | 134.20 | 135.60 | 130.45 | 429 |
| 2025-11-10 | 134.94 | 134.94 | 133.18 | 133.18 | 128.12 | 1,555 |
| 2025-11-07 | 133.02 | 134.78 | 132.46 | 133.82 | 128.74 | 2,982 |
| 2025-11-06 | 133.00 | 134.20 | 132.82 | 133.86 | 128.78 | 1,954 |
| 2025-11-05 | 133.52 | 134.28 | 133.52 | 133.76 | 128.68 | 1,234 |
| 2025-11-04 | 132.78 | 133.78 | 132.78 | 133.78 | 128.70 | 1,197 |
| 2025-11-03 | 137.36 | 137.36 | 133.92 | 135.04 | 129.91 | 5,239 |
| 2025-10-31 | 132.32 | 137.68 | 131.98 | 136.44 | 131.26 | 4,018 |
| 2025-10-30 | 132.76 | 134.18 | 132.76 | 133.98 | 128.89 | 820 |
| 2025-10-29 | 132.90 | 133.90 | 132.22 | 133.88 | 128.79 | 1,649 |
| 2025-10-28 | 133.08 | 133.90 | 132.40 | 132.86 | 127.81 | 8,502 |
| 2025-10-27 | 134.80 | 134.82 | 133.26 | 133.80 | 128.72 | 1,183 |
| 2025-10-24 | 135.24 | 135.48 | 134.14 | 134.68 | 129.56 | 916 |
| 2025-10-23 | 134.96 | 136.80 | 134.62 | 135.60 | 130.45 | 3,611 |
← NewerPage 5 of 5 · 254 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.