Chevron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	142.26	143.40	141.46	141.98	124.85	665
2023-06-28	140.80	141.60	139.18	141.60	124.51	1,695
2023-06-27	140.14	141.56	139.28	140.80	123.81	2,391
2023-06-26	139.20	141.60	138.72	140.70	123.72	241
2023-06-23	138.72	139.66	137.92	138.44	121.73	557
2023-06-22	140.22	142.14	138.38	140.00	123.10	1,308
2023-06-21	140.74	142.00	140.00	142.00	124.86	598
2023-06-20	144.54	145.44	139.90	140.20	123.28	792
2023-06-19	143.26	145.18	142.32	145.18	127.66	1,918
2023-06-16	146.68	146.82	144.08	145.00	127.50	673
2023-06-15	145.20	146.32	144.54	146.32	128.66	714
2023-06-14	146.30	148.08	145.50	145.50	127.94	621
2023-06-13	147.58	148.84	145.42	147.00	129.26	544
2023-06-12	147.72	148.92	145.44	145.80	128.20	909
2023-06-09	146.10	148.40	146.10	148.40	130.49	296
2023-06-08	149.50	149.62	147.60	147.78	129.95	1,009
2023-06-07	145.76	148.80	145.42	148.80	130.84	961
2023-06-06	144.50	146.30	143.78	146.20	128.56	292
2023-06-05	147.50	148.32	145.20	145.60	128.03	1,441
2023-06-02	141.78	145.20	141.78	145.20	127.68	1,028
2023-06-01	143.22	143.22	140.00	141.38	124.32	1,097
2023-05-31	142.82	144.56	141.02	143.20	125.92	1,710
2023-05-30	143.48	144.26	140.80	141.60	124.51	943
2023-05-29	144.76	146.22	141.76	144.50	127.06	598
2023-05-26	143.64	144.60	143.20	144.00	126.62	676
2023-05-25	146.78	146.78	143.44	144.42	126.99	535
2023-05-24	145.82	147.20	144.50	147.20	129.44	5,316
2023-05-23	141.72	146.00	141.70	145.82	128.22	1,228
2023-05-22	142.02	143.20	141.40	143.20	125.92	1,421
2023-05-19	143.98	144.70	142.76	143.20	125.92	1,032
2023-05-18	144.20	144.20	140.82	142.60	125.39	2,110
2023-05-17	141.00	144.02	141.00	143.54	125.08	968
2023-05-16	144.98	145.68	141.66	142.34	124.03	2,202
2023-05-15	145.02	146.02	144.12	145.50	126.79	1,041
2023-05-12	141.12	145.10	141.12	144.70	126.09	460
2023-05-11	145.84	145.84	141.12	143.38	124.94	1,131
2023-05-10	145.36	146.26	142.72	143.12	124.71	751
2023-05-09	145.80	146.10	144.46	145.38	126.68	2,258
2023-05-08	145.00	146.96	145.00	145.84	127.08	1,142
2023-05-05	144.34	146.34	142.32	145.20	126.53	1,341
2023-05-04	143.28	143.38	141.46	142.02	123.76	850
2023-05-03	145.58	145.58	142.46	143.66	125.18	1,304
2023-05-02	152.62	153.10	145.18	145.38	126.68	1,944
2023-04-28	152.94	153.10	149.80	152.28	132.70	921
2023-04-27	152.38	152.38	149.92	150.40	131.06	1,562
2023-04-26	152.80	153.82	150.80	152.62	132.99	1,586
2023-04-25	155.02	155.02	153.78	153.80	134.02	570
2023-04-24	152.94	154.80	151.16	154.80	134.89	194
2023-04-21	155.68	155.90	153.30	154.58	134.70	1,700
2023-04-20	154.00	155.80	153.20	154.40	134.54	639
2023-04-19	154.78	156.26	154.00	154.62	134.74	912
2023-04-18	157.70	157.70	154.94	155.50	135.50	848
2023-04-17	156.06	157.28	155.80	155.80	135.76	1,140
2023-04-14	156.98	156.98	155.20	155.80	135.76	1,069
2023-04-13	154.62	155.60	154.08	154.60	134.72	434
2023-04-12	154.72	156.04	154.26	154.60	134.72	1,008
2023-04-11	154.76	155.52	154.16	155.52	135.52	355
2023-04-06	154.66	156.86	153.20	153.20	133.50	701
2023-04-05	154.54	154.60	154.00	154.20	134.37	237
2023-04-04	156.42	157.58	153.86	153.86	134.07	2,234

← NewerPage 15 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.