Chevron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 182.06 | 183.21 | 180.00 | 180.00 | 154.35 | 2,337 |
| 2022-12-01 | 183.31 | 184.31 | 181.48 | 182.32 | 156.34 | 214,070 |
| 2022-11-30 | 182.92 | 183.00 | 179.62 | 182.21 | 156.25 | 851 |
| 2022-11-29 | 180.31 | 181.53 | 179.90 | 181.08 | 155.28 | 623 |
| 2022-11-28 | 180.01 | 181.27 | 178.70 | 180.28 | 154.59 | 2,812 |
| 2022-11-25 | 184.50 | 185.20 | 183.50 | 183.50 | 157.35 | 2,396 |
| 2022-11-23 | 183.13 | 185.00 | 182.95 | 183.98 | 157.76 | 8,052 |
| 2022-11-22 | 183.84 | 186.15 | 181.24 | 181.24 | 155.42 | 781,852 |
| 2022-11-21 | 179.29 | 181.58 | 175.96 | 181.35 | 155.51 | 7,852 |
| 2022-11-18 | 180.67 | 182.62 | 179.69 | 181.28 | 155.45 | 6,216 |
| 2022-11-17 | 180.94 | 183.17 | 180.42 | 182.48 | 156.48 | 2,838 |
| 2022-11-16 | 186.78 | 187.74 | 183.79 | 184.81 | 157.26 | 31,424 |
| 2022-11-15 | 187.29 | 187.62 | 185.52 | 187.60 | 159.63 | 2,612 |
| 2022-11-14 | 186.64 | 189.53 | 186.46 | 189.00 | 160.82 | 4,195 |
| 2022-11-11 | 183.91 | 186.67 | 183.91 | 186.13 | 158.38 | 6,431 |
| 2022-11-10 | 177.93 | 182.22 | 177.93 | 179.77 | 152.97 | 680,007 |
| 2022-11-09 | 185.34 | 185.34 | 179.22 | 179.23 | 152.51 | 1,572,097 |
| 2022-11-08 | 185.00 | 185.97 | 184.43 | 184.80 | 157.25 | 2,987 |
| 2022-11-07 | 182.21 | 186.31 | 182.21 | 185.25 | 157.63 | 2,088 |
| 2022-11-04 | 184.66 | 185.15 | 180.69 | 183.22 | 155.91 | 6,064 |
| 2022-11-03 | 178.50 | 182.06 | 177.53 | 181.36 | 154.32 | 37,983 |
| 2022-11-02 | 181.07 | 181.94 | 179.31 | 181.06 | 154.07 | 1,796 |
| 2022-11-01 | 183.29 | 184.40 | 182.28 | 183.32 | 155.99 | 374,639 |
| 2022-10-31 | 178.99 | 183.47 | 178.65 | 181.81 | 154.71 | 4,904 |
| 2022-10-28 | 181.54 | 182.73 | 176.59 | 179.65 | 152.87 | 3,825 |
| 2022-10-27 | 179.93 | 181.15 | 178.75 | 179.63 | 152.85 | 3,625 |
| 2022-10-26 | 175.58 | 178.44 | 175.58 | 177.54 | 151.07 | 7,174 |
| 2022-10-25 | 173.10 | 174.84 | 172.32 | 173.93 | 148.00 | 402,395 |
| 2022-10-24 | 171.92 | 174.40 | 171.75 | 173.47 | 147.61 | 2,985 |
| 2022-10-21 | 170.10 | 173.28 | 169.15 | 172.89 | 147.12 | 3,488 |
| 2022-10-20 | 169.36 | 171.55 | 168.33 | 168.48 | 143.36 | 5,464 |
| 2022-10-19 | 164.30 | 168.38 | 164.30 | 168.34 | 143.24 | 1,380 |
| 2022-10-18 | 162.31 | 163.19 | 159.03 | 162.51 | 138.28 | 768 |
| 2022-10-17 | 163.27 | 164.68 | 161.40 | 161.40 | 137.34 | 3,096 |
| 2022-10-14 | 163.62 | 165.39 | 160.73 | 160.73 | 136.77 | 4,196 |
| 2022-10-13 | 156.55 | 165.56 | 156.46 | 165.07 | 140.46 | 4,828 |
| 2022-10-12 | 156.39 | 158.50 | 155.70 | 158.50 | 134.87 | 46,641 |
| 2022-10-11 | 154.33 | 159.79 | 154.33 | 159.27 | 135.53 | 4,374 |
| 2022-10-10 | 160.87 | 161.37 | 156.49 | 158.49 | 134.86 | 6,359 |
| 2022-10-07 | 162.41 | 163.72 | 160.62 | 161.26 | 137.22 | 51,566 |
| 2022-10-06 | 157.34 | 161.60 | 157.34 | 161.58 | 137.49 | 4,540 |
| 2022-10-05 | 156.54 | 159.33 | 155.16 | 159.21 | 135.48 | 4,475 |
| 2022-10-04 | 151.73 | 157.43 | 151.73 | 157.35 | 133.89 | 849,028 |
| 2022-10-03 | 148.84 | 151.39 | 148.79 | 151.39 | 128.82 | 5,579 |
| 2022-09-30 | 143.71 | 145.02 | 142.67 | 144.32 | 122.81 | 2,000 |
| 2022-09-29 | 145.78 | 145.78 | 142.53 | 143.90 | 122.45 | 375,032 |
| 2022-09-28 | 141.90 | 145.22 | 141.88 | 145.14 | 123.50 | 3,128 |
| 2022-09-27 | 142.29 | 143.60 | 140.69 | 140.69 | 119.72 | 60,851 |
| 2022-09-26 | 143.81 | 144.97 | 141.43 | 142.10 | 120.92 | 11,109 |
| 2022-09-23 | 146.81 | 150.05 | 144.57 | 144.57 | 123.02 | 10,591 |
| 2022-09-22 | 155.01 | 158.12 | 155.01 | 155.97 | 132.72 | 870,317 |
| 2022-09-21 | 156.28 | 158.70 | 156.00 | 156.00 | 132.74 | 42,764 |
| 2022-09-20 | 156.90 | 156.90 | 154.51 | 155.43 | 132.26 | 727,585 |
| 2022-09-16 | 160.96 | 160.96 | 155.77 | 156.37 | 133.06 | 2,251 |
| 2022-09-15 | 160.76 | 161.32 | 159.60 | 161.27 | 137.23 | 3,462 |
| 2022-09-14 | 160.99 | 163.54 | 160.78 | 162.16 | 137.99 | 3,688 |
| 2022-09-13 | 162.36 | 162.40 | 159.78 | 161.43 | 137.36 | 2,634 |
| 2022-09-12 | 162.50 | 164.52 | 161.30 | 162.24 | 138.06 | 3,737 |
| 2022-09-09 | 158.13 | 159.76 | 157.66 | 159.76 | 135.94 | 3,618 |
| 2022-09-08 | 155.80 | 156.06 | 153.85 | 156.06 | 132.79 | 4,408 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 1.7800 USD |
| 2026-05-18 | 1.7800 USD |
| 2026-02-16 | 1.7800 USD |
| 2025-11-17 | 1.7100 USD |
| 2025-08-18 | 1.7100 USD |
| 2025-05-16 | 1.7100 USD |
| 2025-02-13 | 1.7100 USD |
| 2024-11-18 | 1.6300 USD |
| 2024-08-16 | 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.