Chevron Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	71.610	72.150	70.060	70.480	65.237	66,009
2023-11-29	71.500	71.800	70.150	70.150	64.931	117,403
2023-11-28	70.450	71.360	70.420	70.720	65.459	22,635
2023-11-27	71.690	71.690	69.930	70.440	65.200	6,025
2023-11-24	70.720	71.490	70.210	70.210	64.987	13,703
2023-11-23	71.010	71.010	70.550	70.720	65.459	1,777
2023-11-22	70.790	71.010	68.990	71.010	65.727	15,634
2023-11-21	70.210	70.790	69.660	70.790	65.524	6,447
2023-11-20	70.930	71.300	70.160	70.210	64.528	7,817
2023-11-17	69.800	71.250	69.550	70.930	65.190	18,052
2023-11-16	72.100	72.200	69.800	69.800	64.152	7,457
2023-11-14	70.330	72.200	69.900	72.200	66.357	17,886
2023-11-13	70.100	70.900	70.100	70.330	64.639	35,609
2023-11-10	70.440	70.600	69.800	70.060	64.390	6,148
2023-11-09	70.460	70.600	69.750	70.000	64.335	7,993
2023-11-08	70.340	70.660	69.740	70.000	64.335	73,112
2023-11-07	71.650	71.650	69.770	70.200	64.519	21,143
2023-11-06	72.610	73.160	71.760	71.840	66.026	5,191
2023-11-03	73.250	73.250	71.650	72.200	66.357	10,523
2023-11-01	73.020	73.650	71.710	71.740	65.935	16,697
2023-10-31	73.600	74.150	72.730	73.020	67.111	5,775
2023-10-30	72.500	73.840	72.210	73.250	67.322	19,019
2023-10-27	75.960	75.960	71.800	72.300	66.449	28,863
2023-10-26	77.990	77.990	76.760	77.230	70.980	11,337
2023-10-25	78.020	78.720	77.570	77.990	71.679	10,312
2023-10-24	80.800	81.240	78.450	78.450	72.102	18,711
2023-10-23	83.800	83.800	80.200	80.200	73.710	17,515
2023-10-20	85.770	85.830	83.910	83.920	77.129	10,830
2023-10-19	85.330	85.890	84.860	85.500	78.581	9,356
2023-10-18	84.900	85.850	84.500	85.150	78.259	83,656
2023-10-17	83.230	84.710	83.220	83.930	77.138	56,457
2023-10-16	83.740	83.970	82.870	83.210	76.476	26,429
2023-10-13	81.510	83.970	81.510	83.530	76.770	6,425
2023-10-11	83.600	83.750	81.170	81.440	74.850	17,323
2023-10-10	85.810	85.810	84.180	84.190	77.377	12,129
2023-10-09	86.010	87.010	85.280	85.280	78.379	62,164
2023-10-06	84.910	85.450	82.920	83.880	77.092	10,285
2023-10-05	83.580	85.320	83.220	84.490	77.653	19,203
2023-10-04	85.190	85.190	83.380	83.660	76.890	7,572
2023-10-03	84.880	86.180	83.970	85.980	79.022	6,663
2023-10-02	85.210	85.540	83.650	84.200	77.386	32,551
2023-09-29	85.820	85.850	84.180	84.450	77.616	9,229
2023-09-28	86.600	86.730	85.600	85.810	78.866	4,414
2023-09-27	84.500	86.500	84.500	86.020	79.059	23,945
2023-09-26	83.560	83.760	82.960	83.450	76.697	47,249
2023-09-25	82.150	83.800	82.150	83.570	76.807	17,401
2023-09-22	82.010	82.340	81.680	81.920	75.291	6,975
2023-09-21	82.000	82.650	81.550	81.580	74.978	24,662
2023-09-20	81.380	81.720	80.480	81.340	74.758	4,713
2023-09-19	81.240	82.130	81.040	81.410	74.822	20,380
2023-09-18	81.360	81.620	80.850	81.240	74.666	14,609
2023-09-15	81.640	81.720	80.640	81.360	74.776	7,518
2023-09-14	83.080	83.080	81.400	81.480	74.886	10,673
2023-09-13	82.860	82.860	81.400	81.710	75.098	13,092
2023-09-12	80.610	82.690	80.610	82.650	75.962	31,855
2023-09-11	83.240	83.240	80.340	80.600	74.078	72,300
2023-09-08	83.480	83.980	83.100	83.240	76.504	15,119
2023-09-06	83.000	83.410	82.480	83.090	76.366	13,028
2023-09-05	81.080	83.190	81.080	83.190	76.458	14,269
2023-09-04	80.790	82.000	77.250	80.990	74.436	1,659

← NewerPage 13 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.5987 USD
2026-05-18	0.6117 USD
2026-02-13	0.6104 USD
2025-11-17	0.6192 USD
2025-08-18	0.6124 USD
2025-05-16	0.6288 USD
2025-02-13	0.6581 USD
2024-11-14	0.6528 USD
2024-08-16	0.6053 USD
2024-05-15	0.5799 USD
2024-02-14	0.5388 USD
2023-11-21	0.4953 USD
2023-08-16	0.4922 USD
2023-05-17	0.4886 USD
2023-02-14	0.7378 USD
2022-11-16	0.7009 USD
2022-08-17	0.6881 USD
2022-05-17	0.4605 USD
2022-02-14	0.4747 USD
2021-11-16	0.4958 USD
2021-08-17	0.4641 USD
2021-05-17	0.4476 USD
2021-02-11	0.4940 USD
2020-11-16	4.3584 USD
2020-08-17	2.2621 USD
2020-05-18	3.5018 USD
2020-05-15	2.0823 USD
2020-02-13	1.9955 USD
2019-11-13	1.6308 USD
2019-08-16	2.4342 USD
2019-05-16	2.3137 USD
2019-02-14	2.2872 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.