Chevron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	155.66	157.32	154.76	156.20	138.56	753
2023-09-20	155.68	156.94	155.14	156.60	138.91	1,099
2023-09-19	158.58	158.58	156.66	157.10	139.36	740
2023-09-18	156.40	157.58	156.40	156.88	139.16	535
2023-09-15	158.48	158.48	156.36	157.00	139.27	897
2023-09-14	154.82	157.64	154.70	156.60	138.91	881
2023-09-13	156.24	157.20	154.82	154.90	137.41	2,524
2023-09-12	153.58	156.00	152.18	155.60	138.03	1,487
2023-09-11	156.24	156.86	154.00	154.00	136.61	435
2023-09-08	155.06	157.22	154.82	157.20	139.45	2,174
2023-09-07	154.30	156.66	154.30	155.90	138.29	448
2023-09-06	154.56	156.20	154.56	155.04	137.53	1,836
2023-09-05	153.22	155.80	152.06	155.80	138.20	1,270
2023-09-04	153.06	153.48	151.30	151.30	134.21	880
2023-09-01	149.00	151.60	148.76	151.60	134.48	3,273
2023-08-31	147.12	148.76	147.02	147.60	130.93	377
2023-08-30	147.74	147.74	146.84	146.84	130.26	187
2023-08-29	147.72	149.00	147.22	147.34	130.70	904
2023-08-28	147.20	149.76	147.20	147.80	131.11	1,108
2023-08-25	146.46	148.00	146.46	147.20	130.57	430
2023-08-24	146.50	147.52	146.00	147.40	130.75	1,067
2023-08-23	148.32	148.32	144.92	145.60	129.16	1,381
2023-08-22	146.54	148.24	146.54	148.24	131.50	2,925
2023-08-21	147.66	149.12	146.54	147.00	130.40	1,467
2023-08-18	146.78	148.20	146.00	147.80	131.11	266
2023-08-17	145.42	148.92	144.76	148.60	131.82	1,827
2023-08-16	146.20	148.10	145.66	148.04	130.17	2,009
2023-08-15	150.98	150.98	146.90	147.60	129.79	748
2023-08-14	149.94	150.60	149.30	149.90	131.81	2,395
2023-08-11	145.04	149.40	145.04	149.40	131.37	3,006
2023-08-10	145.70	148.36	145.28	146.28	128.63	3,264
2023-08-09	145.86	147.06	145.10	146.50	128.82	762
2023-08-08	144.74	145.40	143.00	144.40	126.97	338
2023-08-07	145.24	147.40	145.06	146.12	128.49	1,785
2023-08-04	146.00	148.00	145.56	148.00	130.14	1,537
2023-08-03	147.00	147.28	144.74	146.50	128.82	1,481
2023-08-02	147.28	147.80	144.60	145.64	128.06	499
2023-08-01	149.26	149.26	146.66	147.44	129.65	1,024
2023-07-31	145.02	148.56	145.00	148.00	130.14	7,695
2023-07-28	145.62	146.34	141.78	144.28	126.87	2,201
2023-07-27	146.58	147.34	145.16	146.40	128.73	1,483
2023-07-26	146.18	146.94	146.00	146.00	128.38	224
2023-07-25	146.10	147.34	145.44	146.84	129.12	916
2023-07-24	143.48	148.20	143.42	148.20	130.31	1,476
2023-07-21	140.10	142.30	140.10	142.10	124.95	1,216
2023-07-20	138.48	140.60	138.16	140.60	123.63	1,366
2023-07-19	138.00	138.86	136.84	138.86	122.10	471
2023-07-18	136.12	138.78	135.80	138.78	122.03	150
2023-07-17	136.56	137.32	135.98	136.80	120.29	1,397
2023-07-14	140.02	140.70	137.00	137.40	120.82	2,175
2023-07-13	143.52	145.50	141.40	141.40	124.34	1,111
2023-07-12	143.58	145.00	142.74	142.74	125.51	1,552
2023-07-11	141.06	143.34	140.52	143.20	125.92	638
2023-07-10	140.74	141.12	140.22	140.62	123.65	374
2023-07-07	141.70	142.00	140.16	141.62	124.53	468
2023-07-06	143.02	144.04	140.00	140.54	123.58	635
2023-07-05	145.16	145.16	142.82	143.56	126.23	233
2023-07-04	143.28	145.30	143.02	144.80	127.32	2,480
2023-07-03	144.70	145.62	143.26	144.40	126.97	1,299
2023-06-30	143.10	145.28	143.10	144.40	126.97	1,881

← NewerPage 14 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.