Chevron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	82.660	84.030	81.050	83.410	75.695	18,334
2023-03-10	83.680	85.000	82.660	82.690	75.041	30,260
2023-03-09	85.000	85.000	82.810	82.810	75.150	11,427
2023-03-08	85.100	85.280	82.850	84.450	76.638	52,647
2023-03-07	85.710	86.310	84.880	84.920	77.065	11,434
2023-03-06	85.490	86.110	84.960	85.710	77.782	9,055
2023-03-03	83.030	86.050	83.030	85.480	77.573	9,669
2023-03-02	83.840	85.310	83.840	85.300	77.410	37,362
2023-03-01	83.700	84.960	83.500	83.840	76.085	34,338
2023-02-28	85.190	85.940	83.600	83.600	75.867	38,558
2023-02-27	84.040	84.940	84.040	84.410	76.602	13,708
2023-02-24	83.500	84.520	82.660	84.040	76.266	10,609
2023-02-23	82.390	83.400	82.390	82.950	75.277	12,071
2023-02-22	83.000	83.550	82.200	82.380	74.760	22,082
2023-02-17	86.770	86.770	83.600	84.340	76.539	27,114
2023-02-16	88.040	89.030	86.940	86.940	78.898	11,269
2023-02-15	87.790	88.780	87.590	88.040	79.896	19,873
2023-02-14	89.060	90.230	87.480	89.710	81.412	28,289
2023-02-13	90.720	92.000	88.000	89.100	80.189	16,228
2023-02-10	88.910	90.720	88.900	89.630	80.666	18,227
2023-02-09	88.320	89.500	88.080	88.630	79.766	11,236
2023-02-08	90.290	90.880	88.210	88.310	79.478	34,346
2023-02-07	87.560	90.500	87.550	90.290	81.260	18,906
2023-02-06	88.340	88.340	87.040	87.230	78.506	5,910
2023-02-03	84.750	87.700	84.520	86.810	78.128	16,796
2023-02-02	86.560	86.560	83.960	84.880	76.391	15,113
2023-02-01	88.300	88.300	85.990	86.560	77.903	32,401
2023-01-31	89.200	89.260	87.250	88.300	79.469	28,255
2023-01-30	92.300	92.300	88.900	89.200	80.279	29,645
2023-01-27	92.280	94.440	90.660	92.300	83.069	23,903
2023-01-26	94.320	95.000	93.690	94.630	85.166	23,448
2023-01-25	92.270	92.340	89.850	90.530	81.476	10,799
2023-01-24	94.000	94.000	92.020	92.730	83.456	12,990
2023-01-23	93.700	94.690	93.470	93.610	84.248	13,386
2023-01-20	93.710	94.250	92.490	93.690	84.320	8,603
2023-01-19	91.650	93.060	91.360	92.600	83.339	15,788
2023-01-18	91.730	92.770	91.160	91.270	82.142	4,500
2023-01-17	90.530	92.570	90.530	91.740	82.565	20,446
2023-01-16	90.510	90.520	88.010	90.520	81.467	6,756
2023-01-13	89.930	91.100	89.540	90.520	81.467	2,054
2023-01-12	90.880	91.770	89.720	89.720	80.747	6,687
2023-01-11	91.480	92.500	90.300	90.440	81.395	19,312
2023-01-10	93.030	93.030	90.720	91.470	82.322	24,146
2023-01-09	94.210	94.940	91.630	92.000	82.799	17,188
2023-01-06	94.990	94.990	92.070	92.360	83.123	24,854
2023-01-05	92.670	94.430	92.670	93.610	84.248	20,551
2023-01-04	93.100	95.000	92.930	93.010	83.708	8,776
2023-01-03	97.450	97.450	93.470	94.800	85.319	15,918
2023-01-02	94.020	97.450	93.770	97.450	87.704	5,495
2022-12-29	93.600	95.210	91.610	94.020	84.617	14,880
2022-12-28	94.930	94.930	92.560	92.750	83.474	14,305
2022-12-27	94.200	95.120	93.500	94.930	85.436	9,797
2022-12-26	92.000	95.000	91.690	94.180	84.761	15,786
2022-12-23	89.230	91.670	88.870	91.180	82.061	10,970
2022-12-22	90.570	91.320	87.150	88.850	79.964	5,491
2022-12-21	92.000	92.000	90.000	90.570	81.512	4,193
2022-12-20	90.300	90.470	88.470	89.700	80.729	18,905
2022-12-19	88.280	90.990	88.280	89.530	80.576	14,046
2022-12-16	90.460	90.460	88.040	88.280	79.451	18,795
2022-12-15	91.790	91.790	89.510	90.460	81.413	12,902

← NewerPage 16 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.