Chevron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	163.16	163.88	162.06	162.40	140.37	1,378
2023-01-09	167.56	168.32	164.92	165.02	142.63	1,646
2023-01-06	165.26	169.76	165.26	168.40	145.55	2,083
2023-01-05	162.02	165.80	162.02	165.42	142.98	1,634
2023-01-04	165.46	165.46	160.96	162.80	140.71	3,943
2023-01-03	171.50	172.68	167.66	167.80	145.03	1,925
2023-01-02	169.00	170.22	166.48	167.66	144.91	2,677
2022-12-30	167.70	167.70	165.64	166.10	143.57	1,784
2022-12-29	165.28	166.96	164.42	166.60	144.00	1,305
2022-12-28	167.86	169.82	165.70	166.60	144.00	1,965
2022-12-27	167.52	169.54	166.42	167.60	144.86	1,312
2022-12-23	162.50	166.70	162.50	166.20	143.65	1,045
2022-12-22	164.84	165.78	162.24	162.60	140.54	855
2022-12-21	162.42	165.96	161.32	164.32	142.03	1,103
2022-12-20	158.12	162.60	157.40	162.10	140.11	1,750
2022-12-19	159.48	161.16	157.92	160.38	138.62	670
2022-12-16	161.24	161.24	157.08	158.76	137.22	4,799
2022-12-15	162.04	162.58	158.60	158.60	137.08	1,979
2022-12-14	164.78	164.78	161.40	163.20	141.06	2,208
2022-12-13	162.10	163.78	160.40	163.00	140.89	1,059
2022-12-12	159.00	161.68	157.72	160.60	138.81	4,851
2022-12-09	163.58	166.06	161.80	162.20	140.19	1,786
2022-12-08	164.00	167.30	163.40	164.40	142.10	4,541
2022-12-07	166.22	166.22	162.12	164.00	141.75	2,081
2022-12-06	168.98	169.94	166.34	167.00	144.34	3,814
2022-12-05	171.80	173.20	170.60	170.80	147.63	2,118
2022-12-02	174.50	174.92	172.90	173.80	150.22	1,325
2022-12-01	175.98	177.72	173.60	174.20	150.57	1,209
2022-11-30	176.38	176.60	175.40	176.40	152.47	516
2022-11-29	172.92	175.60	172.92	174.60	150.91	4,268
2022-11-28	174.46	175.20	170.80	173.20	149.70	3,241
2022-11-25	177.20	179.48	176.40	176.40	152.47	752
2022-11-24	178.00	179.82	176.00	177.20	153.16	867
2022-11-23	182.10	182.22	176.24	177.56	153.47	3,863
2022-11-22	177.62	180.80	176.02	180.00	155.58	1,334
2022-11-21	176.50	177.78	171.60	171.60	148.32	3,577
2022-11-18	176.30	177.84	173.58	176.00	152.12	1,557
2022-11-17	174.94	177.62	174.60	175.20	151.43	1,956
2022-11-16	182.00	182.00	179.10	179.34	153.96	1,060
2022-11-15	180.86	180.86	178.62	179.60	154.18	2,099
2022-11-14	179.60	183.20	179.60	182.70	156.84	1,097
2022-11-11	180.38	180.74	177.96	179.60	154.18	2,653
2022-11-10	178.54	183.32	175.70	178.20	152.98	4,889
2022-11-09	184.38	184.38	180.40	181.68	155.97	1,403
2022-11-08	186.14	189.32	184.24	184.40	158.30	1,566
2022-11-07	184.94	186.86	183.00	186.86	160.41	1,256
2022-11-04	186.58	188.90	182.50	183.10	157.19	6,092
2022-11-03	181.50	186.60	181.50	186.60	160.19	2,456
2022-11-02	185.00	185.80	181.38	183.80	157.79	3,729
2022-11-01	184.32	187.00	183.80	187.00	160.53	6,317
2022-10-31	179.12	186.38	178.58	182.30	156.50	2,485
2022-10-28	180.38	183.02	178.88	179.00	153.67	4,995
2022-10-27	177.12	181.32	176.28	180.60	155.04	3,702
2022-10-26	173.50	177.10	172.50	176.80	151.78	3,206
2022-10-25	176.00	177.38	173.20	175.00	150.23	2,492
2022-10-24	173.52	176.40	172.22	175.20	150.40	6,851
2022-10-21	171.02	175.38	169.92	174.80	150.06	1,476
2022-10-20	172.52	174.58	171.82	173.00	148.52	2,563
2022-10-19	164.80	171.00	162.88	170.40	146.28	3,519
2022-10-18	166.74	166.74	162.50	162.50	139.50	3,691

← NewerPage 17 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.