Chevron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 117.85 | 118.52 | 117.78 | 118.36 | 97.971 | 44,296 |
| 2021-12-08 | 118.54 | 119.02 | 117.86 | 118.18 | 97.822 | 4,273 |
| 2021-12-07 | 117.25 | 118.54 | 117.25 | 118.05 | 97.715 | 7,871 |
| 2021-12-06 | 115.78 | 117.26 | 115.27 | 117.26 | 97.061 | 1,119 |
| 2021-12-03 | 116.51 | 116.86 | 113.98 | 113.98 | 94.347 | 2,081 |
| 2021-12-02 | 112.41 | 115.54 | 111.97 | 115.48 | 95.587 | 3,939 |
| 2021-12-01 | 115.28 | 115.98 | 113.36 | 113.36 | 93.833 | 5,868 |
| 2021-11-30 | 113.32 | 115.73 | 113.32 | 114.32 | 94.627 | 3,876 |
| 2021-11-29 | 116.54 | 117.10 | 115.13 | 116.11 | 96.109 | 5,463 |
| 2021-11-26 | 113.70 | 114.79 | 112.74 | 114.63 | 94.884 | 19,402 |
| 2021-11-24 | 116.56 | 117.97 | 116.56 | 117.15 | 96.970 | 4,193 |
| 2021-11-23 | 115.28 | 116.66 | 115.01 | 116.56 | 96.481 | 54,250 |
| 2021-11-22 | 112.04 | 114.88 | 111.85 | 114.79 | 95.016 | 6,870 |
| 2021-11-19 | 113.01 | 113.05 | 111.15 | 111.80 | 92.542 | 3,604 |
| 2021-11-18 | 114.72 | 115.37 | 113.44 | 115.06 | 95.240 | 40,727 |
| 2021-11-17 | 117.28 | 117.28 | 114.70 | 115.14 | 95.306 | 98,481 |
| 2021-11-16 | 117.01 | 118.07 | 116.87 | 117.90 | 96.481 | 3,663 |
| 2021-11-15 | 114.82 | 116.90 | 114.61 | 116.90 | 95.663 | 136,035 |
| 2021-11-12 | 114.15 | 114.19 | 113.65 | 113.91 | 93.212 | 4,987 |
| 2021-11-11 | 114.45 | 114.57 | 113.86 | 114.40 | 93.616 | 177,872 |
| 2021-11-10 | 115.90 | 116.16 | 113.80 | 113.97 | 93.265 | 108,826 |
| 2021-11-09 | 115.48 | 115.64 | 114.51 | 115.22 | 94.290 | 2,086 |
| 2021-11-08 | 115.09 | 115.94 | 114.74 | 114.91 | 94.034 | 81,033 |
| 2021-11-05 | 114.34 | 115.05 | 114.03 | 114.95 | 94.067 | 2,850 |
| 2021-11-04 | 114.07 | 114.22 | 112.94 | 113.02 | 92.488 | 2,895 |
| 2021-11-03 | 112.55 | 113.24 | 112.06 | 113.24 | 92.669 | 6,396 |
| 2021-11-02 | 114.15 | 114.20 | 113.31 | 113.56 | 92.928 | 2,683 |
| 2021-11-01 | 115.24 | 115.24 | 114.10 | 114.93 | 94.051 | 4,960 |
| 2021-10-29 | 114.71 | 115.22 | 113.82 | 114.26 | 93.503 | 6,716 |
| 2021-10-28 | 111.81 | 112.88 | 111.14 | 112.87 | 92.365 | 2,732 |
| 2021-10-27 | 112.53 | 113.44 | 112.08 | 112.38 | 91.964 | 2,263 |
| 2021-10-26 | 114.14 | 114.56 | 113.60 | 114.30 | 93.537 | 3,558 |
| 2021-10-25 | 113.74 | 114.32 | 113.32 | 113.54 | 92.913 | 41,032 |
| 2021-10-22 | 112.11 | 112.57 | 111.48 | 112.48 | 92.046 | 2,475 |
← NewerPage 21 of 21 · 1,234 trading days
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.