Chevron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	92.880	93.380	90.960	90.960	81.863	26,658
2022-12-13	91.260	92.370	90.370	92.050	82.844	17,533
2022-12-12	87.980	90.970	87.980	89.750	80.774	12,568
2022-12-09	89.880	92.050	87.970	87.970	79.172	30,986
2022-12-08	92.000	92.000	89.750	89.870	80.882	12,470
2022-12-07	89.870	90.780	88.970	90.500	81.449	51,252
2022-12-06	91.970	93.060	89.660	89.870	80.882	37,558
2022-12-05	93.880	96.000	92.260	92.910	83.618	16,979
2022-12-02	94.640	95.750	93.330	93.880	84.491	6,600
2022-12-01	95.770	95.990	94.080	94.650	85.184	22,860
2022-11-30	96.400	97.440	94.190	94.450	85.004	64,701
2022-11-29	95.650	97.000	95.180	96.400	86.759	64,425
2022-11-28	99.630	99.630	95.620	95.620	86.057	27,624
2022-11-25	99.610	99.620	96.040	96.040	86.435	10,123
2022-11-24	98.510	99.630	97.000	99.280	89.351	1,590
2022-11-23	99.680	100.39	98.300	98.510	88.658	11,643
2022-11-22	97.490	100.29	97.230	99.650	89.684	20,549
2022-11-21	96.960	98.360	93.150	95.800	86.219	134,493
2022-11-18	98.800	98.890	96.200	96.960	87.263	41,974
2022-11-17	99.640	99.990	98.890	98.890	89.000	7,320
2022-11-16	99.950	101.17	99.400	99.640	89.675	4,076
2022-11-14	99.410	101.07	98.180	99.360	88.794	35,084
2022-11-11	97.300	99.750	97.030	99.410	88.838	89,528
2022-11-10	93.730	97.850	93.730	97.300	86.953	48,345
2022-11-09	95.320	95.370	92.180	92.910	83.030	48,096
2022-11-08	96.490	96.550	94.880	95.370	85.228	154,928
2022-11-07	92.220	96.310	92.220	95.900	85.702	14,426
2022-11-04	93.480	93.480	91.220	92.220	82.413	8,948
2022-11-03	95.800	95.800	91.200	92.910	83.030	7,621
2022-11-01	94.880	95.190	93.050	94.860	84.772	29,904
2022-10-31	94.890	97.060	93.520	93.520	83.575	24,406
2022-10-28	96.800	97.400	94.100	94.890	84.799	8,749
2022-10-27	96.550	96.560	93.760	93.760	83.789	15,750
2022-10-26	92.880	96.300	92.880	95.750	85.568	27,385
2022-10-25	92.200	93.600	91.620	92.680	82.824	24,278
2022-10-24	90.000	92.700	90.000	92.200	82.395	115,348
2022-10-21	87.840	89.640	87.840	88.890	79.437	6,729
2022-10-20	89.000	89.450	87.770	88.160	78.785	46,684
2022-10-19	87.360	90.000	86.190	89.000	79.535	42,933
2022-10-18	86.360	86.360	84.330	85.110	76.059	5,151
2022-10-17	85.370	90.470	85.150	86.000	76.854	30,392
2022-10-14	86.960	86.960	85.370	85.370	76.291	6,435
2022-10-13	83.470	87.540	83.330	86.960	77.712	13,348
2022-10-11	82.260	83.490	80.480	82.480	73.709	21,749
2022-10-10	83.300	86.000	81.370	82.260	73.512	23,887
2022-10-07	83.830	85.510	83.060	83.300	74.442	32,765
2022-10-06	81.400	84.150	81.400	83.830	74.915	22,507
2022-10-05	81.800	84.000	81.120	82.600	73.816	23,036
2022-10-04	79.040	81.710	78.730	81.220	72.583	44,705
2022-10-03	75.130	78.840	75.130	78.470	70.125	30,700
2022-09-30	78.030	78.480	76.940	77.600	69.348	10,851
2022-09-29	77.500	78.280	77.110	78.030	69.732	9,259
2022-09-28	75.390	78.270	75.390	78.270	69.946	30,375
2022-09-27	75.700	76.210	75.380	75.380	67.364	31,737
2022-09-26	75.710	77.280	75.710	76.700	68.543	1,232
2022-09-23	79.000	79.000	75.500	75.640	67.596	31,893
2022-09-22	81.110	84.000	79.500	79.740	71.260	46,236
2022-09-21	80.520	83.950	80.280	80.700	72.118	43,962
2022-09-20	81.480	81.480	79.520	80.520	71.957	21,611
2022-09-19	82.990	82.990	80.090	80.680	72.100	23,095

← NewerPage 17 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.