Chevron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	67.660	67.750	65.000	65.000	56.910	37,015
2021-12-29	66.950	67.650	66.450	67.650	59.230	7,289
2021-12-28	67.420	67.500	66.610	67.010	58.669	3,552
2021-12-27	66.240	67.090	65.390	67.090	58.739	8,491
2021-12-23	65.510	67.220	65.510	66.450	58.179	19,277
2021-12-22	66.160	66.640	65.690	65.870	57.671	29,115
2021-12-21	65.360	66.800	65.360	66.480	58.205	9,041
2021-12-20	63.800	65.210	63.200	65.210	57.093	5,828
2021-12-17	65.810	66.630	64.560	65.260	57.137	9,709
2021-12-16	66.130	67.170	65.960	66.980	58.643	17,481
2021-12-15	66.150	66.710	65.110	66.130	57.899	30,844
2021-12-14	65.500	66.510	64.900	66.100	57.873	6,693
2021-12-13	66.190	66.650	65.300	66.080	57.855	23,383
2021-12-10	66.170	67.240	65.490	66.300	58.048	12,168
2021-12-09	65.410	66.370	65.240	66.190	57.951	3,979
2021-12-08	66.380	66.980	65.180	65.690	57.514	13,595
2021-12-07	66.600	67.080	66.080	66.430	58.162	33,439
2021-12-06	65.300	66.860	65.300	66.650	58.354	40,304
2021-12-03	65.510	65.750	64.530	64.930	56.848	19,394
2021-12-02	64.060	65.540	63.000	65.540	57.382	8,176
2021-12-01	63.980	65.230	63.760	64.060	56.087	40,093
2021-11-30	63.010	65.180	62.850	63.970	56.008	23,427
2021-11-29	64.720	65.490	64.300	64.690	56.638	12,694
2021-11-26	64.900	64.900	62.700	63.940	55.981	48,259
2021-11-25	65.790	67.630	65.790	67.610	59.195	9,946
2021-11-24	65.150	66.480	65.000	65.790	57.601	26,498
2021-11-23	64.000	66.020	63.900	65.030	56.936	19,941
2021-11-22	62.550	64.490	62.250	63.670	55.745	24,876
2021-11-19	62.140	62.820	61.790	62.820	55.001	33,332
2021-11-18	63.580	64.260	63.040	63.580	55.666	19,608
2021-11-17	63.400	64.310	63.000	63.430	55.535	37,767
2021-11-16	64.300	64.930	63.850	64.650	56.603	36,017
2021-11-12	61.450	62.700	61.290	62.440	54.249	30,355
2021-11-11	62.400	62.460	61.450	61.450	53.389	9,862
2021-11-10	63.350	63.520	62.440	62.960	54.701	34,025
2021-11-09	63.820	63.900	62.850	63.480	55.153	12,645
2021-11-08	64.000	64.620	63.660	64.080	55.674	13,934
2021-11-05	63.830	63.830	63.070	63.250	54.953	8,195
2021-11-04	63.500	64.200	63.000	63.910	55.526	25,407
2021-11-03	63.510	64.340	62.830	62.830	54.588	23,472
2021-11-01	65.520	65.520	64.530	65.250	56.690	51,943
2021-10-29	64.500	65.020	63.850	65.020	56.491	61,542
2021-10-28	62.500	63.650	62.300	63.550	55.213	23,088
2021-10-27	63.730	63.730	60.940	62.600	54.388	52,422
2021-10-26	63.300	64.000	63.300	63.730	55.370	26,751
2021-10-25	63.900	64.010	62.980	63.290	54.987	11,549
2021-10-22	63.960	64.430	63.280	63.740	55.378	85,539
2021-10-21	62.880	63.900	62.880	63.110	54.831	19,235
2021-10-20	61.890	62.820	61.750	62.670	54.449	19,686
2021-10-19	60.730	62.620	60.660	62.620	54.405	33,073
2021-10-18	60.310	61.000	60.000	60.680	52.720	17,711
2021-10-15	60.090	60.490	59.540	60.000	52.129	21,055
2021-10-14	59.620	60.240	59.400	60.140	52.251	24,631

← NewerPage 21 of 21 · 1,253 trading days

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.