Chevron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	156.42	157.58	153.86	153.86	134.07	2,234
2023-04-03	154.88	157.16	154.00	156.20	136.11	3,201
2023-03-31	149.02	150.16	148.14	149.98	130.69	1,646
2023-03-30	149.58	149.58	148.02	148.20	129.14	1,347
2023-03-29	148.42	148.42	147.58	147.58	128.60	663
2023-03-28	147.04	147.06	145.50	146.40	127.57	441
2023-03-27	145.22	147.08	144.60	144.60	126.00	784
2023-03-24	144.32	144.32	141.04	143.80	125.31	1,681
2023-03-23	144.18	145.64	142.76	143.20	124.78	681
2023-03-22	148.10	148.10	146.06	146.40	127.57	637
2023-03-21	144.00	147.38	144.00	146.40	127.57	2,882
2023-03-20	140.60	144.42	140.02	143.80	125.31	1,151
2023-03-17	145.52	147.12	142.66	143.38	124.94	1,618
2023-03-16	145.10	145.64	141.02	144.00	125.48	5,980
2023-03-15	150.34	150.34	144.80	144.80	126.18	2,940
2023-03-14	147.60	151.82	146.18	151.60	132.10	1,869
2023-03-13	150.46	151.00	144.22	148.00	128.97	2,888
2023-03-10	150.18	154.02	148.80	152.80	133.15	1,145
2023-03-09	154.50	156.38	153.44	154.80	134.89	5,909
2023-03-08	155.52	156.40	154.60	154.60	134.72	550
2023-03-07	156.92	156.92	154.50	155.60	135.59	710
2023-03-06	154.76	154.80	153.88	154.60	134.72	1,720
2023-03-03	153.58	154.50	150.84	154.50	134.63	2,006
2023-03-02	151.50	154.20	150.34	153.06	133.38	714
2023-03-01	151.00	152.82	148.96	152.20	132.63	14,709
2023-02-28	155.10	155.66	151.60	151.60	132.10	2,919
2023-02-27	153.20	154.68	153.00	153.00	133.32	4,009
2023-02-24	154.22	154.22	151.20	152.90	133.24	1,153
2023-02-23	151.80	153.22	150.90	152.60	132.98	1,653
2023-02-22	151.00	151.46	149.44	150.40	131.06	1,218
2023-02-21	152.00	153.58	151.56	151.60	132.10	495
2023-02-20	152.28	154.00	151.78	153.06	133.38	688
2023-02-17	156.20	156.20	152.22	152.60	132.98	1,440
2023-02-16	158.88	158.88	156.02	157.30	137.07	1,102
2023-02-15	160.12	160.12	157.50	157.60	137.33	2,125
2023-02-14	159.78	161.58	158.40	159.40	137.77	2,438
2023-02-13	161.68	162.92	158.72	158.80	137.26	2,537
2023-02-10	158.16	161.30	157.40	160.80	138.98	5,039
2023-02-09	159.36	160.76	156.86	157.60	136.22	3,594
2023-02-08	161.82	163.62	158.40	158.40	136.91	2,004
2023-02-07	159.34	160.40	158.28	160.00	138.29	1,300
2023-02-06	156.80	158.10	156.28	157.90	136.48	3,003
2023-02-03	154.00	157.86	154.00	156.80	135.53	2,169
2023-02-02	156.88	156.88	154.44	155.22	134.16	3,455
2023-02-01	162.40	162.40	156.70	157.80	136.39	2,409
2023-01-31	161.10	161.78	158.02	159.80	138.12	3,767
2023-01-30	165.70	165.70	161.80	161.80	139.85	2,902
2023-01-27	173.58	176.22	165.42	165.80	143.31	9,066
2023-01-26	168.20	171.18	168.00	170.20	147.11	6,023
2023-01-25	165.78	166.88	162.30	163.00	140.89	3,604
2023-01-24	167.96	168.00	164.16	164.16	141.89	2,416
2023-01-23	166.70	167.64	165.54	167.64	144.90	1,397
2023-01-20	165.96	166.00	164.66	166.00	143.48	2,379
2023-01-19	163.86	164.98	162.14	163.80	141.58	3,353
2023-01-18	167.18	168.30	164.36	166.60	144.00	4,862
2023-01-17	164.62	166.68	162.96	166.40	143.82	2,018
2023-01-16	163.78	165.16	161.72	162.82	140.73	2,479
2023-01-13	165.02	165.02	162.20	164.20	141.92	2,497
2023-01-12	163.30	164.80	162.10	163.40	141.23	1,263
2023-01-11	164.28	165.32	161.82	163.20	141.06	4,267

← NewerPage 16 of 22 · 1,279 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.