Chevron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	133.22	134.64	132.58	134.60	120.56	1,833
2023-12-13	132.42	132.58	131.50	132.58	118.75	2,647
2023-12-12	134.70	134.70	131.60	132.50	118.68	657
2023-12-11	134.52	135.24	133.84	135.16	121.06	910
2023-12-08	132.00	134.50	132.00	133.78	119.83	820
2023-12-07	132.38	133.00	131.70	131.70	117.96	1,516
2023-12-06	132.84	133.26	131.00	132.00	118.23	1,270
2023-12-05	133.90	134.84	132.78	132.80	118.95	1,404
2023-12-04	133.14	134.92	132.48	133.84	119.88	1,788
2023-12-01	132.20	134.60	131.74	134.60	120.56	1,175
2023-11-30	131.52	134.00	130.02	130.02	116.46	1,120
2023-11-29	132.02	133.26	131.42	131.42	117.71	1,617
2023-11-28	132.18	133.06	131.32	132.80	118.95	509
2023-11-27	132.28	132.78	130.90	131.76	118.02	6,964
2023-11-24	132.00	133.54	131.62	132.86	119.00	783
2023-11-23	131.60	133.20	131.54	132.46	118.64	976
2023-11-22	132.02	132.52	129.46	131.68	117.95	1,471
2023-11-21	131.82	132.36	130.52	131.24	117.55	2,539
2023-11-20	132.90	133.52	132.18	132.32	118.52	4,374
2023-11-17	131.18	132.56	130.80	131.86	118.11	2,439
2023-11-16	133.12	133.90	129.96	130.30	116.71	3,687
2023-11-15	133.86	134.66	132.32	134.04	118.90	3,360
2023-11-14	135.44	135.44	132.82	134.00	118.87	1,330
2023-11-13	133.18	135.00	133.00	135.00	119.75	1,667
2023-11-10	134.26	134.44	133.00	133.00	117.98	737
2023-11-09	134.10	134.38	133.00	133.28	118.23	2,502
2023-11-08	135.16	135.98	133.36	133.70	118.60	4,313
2023-11-07	137.02	137.36	134.20	134.20	119.04	4,169
2023-11-06	137.94	138.74	137.02	137.02	121.54	2,085
2023-11-03	140.60	140.60	136.50	136.60	121.17	3,471
2023-11-02	136.66	138.62	135.88	138.40	122.77	5,120
2023-11-01	138.70	138.90	137.60	137.80	122.24	2,374
2023-10-31	137.88	138.06	136.72	137.60	122.06	2,468
2023-10-30	136.96	138.80	135.98	136.98	121.51	3,450
2023-10-27	148.40	148.96	138.00	138.40	122.77	8,029
2023-10-26	147.66	147.68	145.88	146.52	129.97	483
2023-10-25	148.10	149.24	147.18	147.42	130.77	2,889
2023-10-24	150.66	152.24	150.00	150.00	133.06	1,335
2023-10-23	157.42	157.86	151.68	152.80	135.54	4,977
2023-10-20	160.00	160.40	157.38	158.30	140.42	642
2023-10-19	160.42	160.42	158.48	160.28	142.18	1,113
2023-10-18	159.98	161.20	159.04	161.20	142.99	1,749
2023-10-17	157.00	158.40	155.92	157.20	139.45	535
2023-10-16	156.64	159.38	155.80	156.20	138.56	1,786
2023-10-13	153.40	155.98	153.40	155.60	138.03	2,801
2023-10-12	151.84	154.46	151.84	153.64	136.29	1,283
2023-10-11	157.74	157.74	151.14	152.04	134.87	840
2023-10-10	157.44	159.20	157.30	157.78	139.96	604
2023-10-09	156.40	159.60	156.40	158.66	140.74	2,765
2023-10-06	155.18	156.70	152.00	152.40	135.19	1,133
2023-10-05	154.36	156.18	152.20	156.00	138.38	2,223
2023-10-04	159.38	159.60	154.26	154.80	137.32	5,132
2023-10-03	158.02	159.24	157.60	158.80	140.86	664
2023-10-02	160.40	160.72	157.70	158.20	140.33	620
2023-09-29	161.00	162.04	159.16	159.60	141.57	625
2023-09-28	162.80	162.92	161.62	162.00	143.70	483
2023-09-27	159.50	162.32	159.50	162.20	143.88	2,927
2023-09-26	158.22	158.88	157.76	158.40	140.51	552
2023-09-25	156.68	158.48	156.22	158.48	140.58	739
2023-09-22	155.50	156.80	155.12	156.80	139.09	427

← NewerPage 13 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	1.5833 USD
2026-05-19	1.5833 USD
2026-02-17	1.5833 USD
2025-11-18	1.5211 USD
2025-08-19	1.5211 USD
2025-05-19	1.5211 USD
2025-02-14	1.5211 USD
2024-11-18	1.4499 USD
2024-08-19	1.4499 USD
2024-05-16	1.4499 USD
2024-02-15	1.4499 USD
2023-11-16	1.3432 USD
2023-08-17	1.3432 USD
2023-05-18	1.3432 USD
2023-02-15	1.3432 USD
2022-11-17	1.2631 USD
2022-08-18	1.2631 USD
2022-05-18	1.2631 USD
2022-02-15	1.2631 USD
2021-11-17	1.1919 USD
2021-08-18	1.1919 USD
2021-05-18	1.1919 USD
2021-02-16	1.1475 USD
2020-11-17	1.1475 USD
2020-08-18	1.1475 USD
2020-05-18	1.1475 USD
2020-02-14	1.1475 USD

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