Chevron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 166.25 | 169.66 | 161.42 | 163.41 | 136.67 | 28,341 |
| 2022-03-08 | 164.40 | 173.99 | 164.00 | 171.31 | 143.28 | 32,912 |
| 2022-03-07 | 162.59 | 162.59 | 155.94 | 159.62 | 133.50 | 31,150 |
| 2022-03-04 | 156.40 | 159.88 | 155.21 | 157.12 | 131.41 | 25,075 |
| 2022-03-03 | 154.70 | 157.09 | 151.48 | 155.89 | 130.38 | 12,700 |
| 2022-03-02 | 152.80 | 155.75 | 150.10 | 154.84 | 129.51 | 16,400 |
| 2022-03-01 | 145.11 | 149.92 | 144.98 | 148.08 | 123.85 | 14,718 |
| 2022-02-28 | 139.50 | 143.49 | 138.91 | 141.85 | 118.64 | 10,699 |
| 2022-02-25 | 136.37 | 140.00 | 134.85 | 139.98 | 117.08 | 195,240 |
| 2022-02-24 | 137.69 | 138.58 | 131.93 | 131.95 | 110.36 | 20,078 |
| 2022-02-23 | 132.79 | 135.78 | 132.71 | 135.45 | 113.28 | 22,785 |
| 2022-02-22 | 136.34 | 136.99 | 130.80 | 131.10 | 109.65 | 9,814 |
| 2022-02-18 | 132.51 | 133.70 | 132.05 | 133.14 | 111.36 | 732 |
| 2022-02-17 | 134.15 | 134.50 | 132.59 | 133.09 | 111.32 | 6,595 |
| 2022-02-16 | 135.22 | 136.02 | 134.71 | 135.29 | 113.16 | 6,085 |
| 2022-02-15 | 133.00 | 134.78 | 132.28 | 134.26 | 112.29 | 54,483 |
| 2022-02-14 | 137.97 | 137.99 | 135.27 | 137.29 | 113.64 | 12,700 |
| 2022-02-11 | 136.86 | 138.88 | 136.39 | 138.88 | 114.95 | 6,148 |
| 2022-02-10 | 137.40 | 138.75 | 135.86 | 135.87 | 112.46 | 12,626 |
| 2022-02-09 | 136.44 | 138.12 | 136.44 | 137.51 | 113.82 | 5,441 |
| 2022-02-08 | 138.07 | 138.39 | 135.07 | 136.54 | 113.02 | 4,538 |
| 2022-02-07 | 135.88 | 138.92 | 134.87 | 138.91 | 114.98 | 45,944 |
| 2022-02-04 | 134.28 | 136.99 | 134.28 | 136.49 | 112.98 | 5,300 |
| 2022-02-03 | 134.52 | 135.10 | 133.46 | 134.97 | 111.72 | 2,057 |
| 2022-02-02 | 134.87 | 135.35 | 132.88 | 135.35 | 112.03 | 762,787 |
| 2022-02-01 | 130.52 | 135.70 | 130.52 | 134.94 | 111.70 | 8,878 |
| 2022-01-31 | 129.86 | 131.77 | 129.45 | 131.50 | 108.85 | 3,529 |
| 2022-01-28 | 132.50 | 132.50 | 128.39 | 128.76 | 106.58 | 16,425 |
| 2022-01-27 | 134.01 | 136.92 | 133.68 | 134.60 | 111.41 | 6,054 |
| 2022-01-26 | 132.67 | 134.54 | 131.83 | 133.80 | 110.75 | 10,621 |
| 2022-01-25 | 127.14 | 131.05 | 125.47 | 131.05 | 108.48 | 4,095 |
| 2022-01-24 | 124.62 | 126.54 | 122.95 | 124.81 | 103.31 | 4,814 |
| 2022-01-21 | 127.50 | 128.21 | 126.27 | 127.81 | 105.79 | 15,916 |
| 2022-01-20 | 129.00 | 130.76 | 128.03 | 130.72 | 108.20 | 5,217 |
| 2022-01-19 | 129.95 | 130.00 | 128.68 | 129.13 | 106.88 | 2,388 |
| 2022-01-18 | 129.63 | 130.03 | 127.94 | 129.14 | 106.89 | 13,412 |
| 2022-01-17 | 128.88 | 128.88 | 128.88 | 128.88 | 106.68 | 270 |
| 2022-01-14 | 126.90 | 128.86 | 126.20 | 128.57 | 106.42 | 8,998 |
| 2022-01-13 | 126.79 | 127.96 | 126.79 | 127.94 | 105.90 | 1,675 |
| 2022-01-12 | 127.25 | 128.18 | 127.25 | 127.30 | 105.37 | 3,046 |
| 2022-01-11 | 125.47 | 127.95 | 124.87 | 127.74 | 105.74 | 23,895 |
| 2022-01-10 | 125.45 | 125.51 | 124.00 | 124.97 | 103.44 | 2,466 |
| 2022-01-07 | 123.73 | 125.46 | 123.09 | 125.34 | 103.75 | 4,680 |
| 2022-01-06 | 123.67 | 124.11 | 121.77 | 122.78 | 101.63 | 2,724 |
| 2022-01-05 | 122.43 | 123.83 | 122.01 | 123.12 | 101.91 | 8,296 |
| 2022-01-04 | 119.79 | 121.95 | 119.78 | 121.79 | 100.81 | 4,689 |
| 2021-12-31 | 117.38 | 118.00 | 117.18 | 117.69 | 97.417 | 59 |
| 2021-12-30 | 118.00 | 118.65 | 117.48 | 117.71 | 97.433 | 530 |
| 2021-12-29 | 118.55 | 118.59 | 117.46 | 118.00 | 97.673 | 18,290 |
| 2021-12-24 | 116.41 | 116.41 | 116.41 | 116.41 | 96.357 | 103,320 |
| 2021-12-23 | 116.50 | 117.71 | 116.50 | 116.70 | 96.597 | 1,790 |
| 2021-12-22 | 115.48 | 116.65 | 114.61 | 116.56 | 96.477 | 3,097 |
| 2021-12-21 | 115.28 | 116.04 | 114.29 | 115.77 | 95.827 | 1,474 |
| 2021-12-20 | 111.17 | 112.87 | 110.78 | 112.87 | 93.429 | 3,154 |
| 2021-12-17 | 116.64 | 116.64 | 113.73 | 114.76 | 94.991 | 230,492 |
| 2021-12-16 | 116.30 | 118.09 | 116.06 | 117.75 | 97.466 | 821 |
| 2021-12-15 | 116.18 | 116.57 | 114.04 | 114.86 | 95.075 | 1,495 |
| 2021-12-14 | 115.81 | 116.90 | 115.43 | 116.48 | 96.415 | 6,087 |
| 2021-12-13 | 117.78 | 117.78 | 115.64 | 116.34 | 96.299 | 1,660 |
| 2021-12-10 | 119.22 | 119.22 | 116.88 | 117.52 | 97.272 | 5,296 |
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.