Chevron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	167.30	168.08	164.78	166.20	142.68	2,368
2022-10-14	168.50	170.20	165.20	165.90	142.42	1,823
2022-10-13	162.00	168.00	161.46	168.00	144.22	2,169
2022-10-12	161.16	163.82	160.20	161.80	138.90	2,429
2022-10-11	160.04	162.20	158.60	162.20	139.24	5,517
2022-10-10	163.58	165.94	161.98	162.80	139.76	2,605
2022-10-07	164.90	167.90	163.60	167.20	143.54	3,164
2022-10-06	161.40	164.40	159.00	164.40	141.13	2,322
2022-10-05	156.88	160.00	156.86	159.60	137.01	2,042
2022-10-04	155.56	157.52	153.92	157.20	134.95	2,865
2022-10-03	151.76	154.88	149.34	153.20	131.52	2,278
2022-09-30	147.42	150.50	146.20	148.40	127.40	1,913
2022-09-29	149.98	150.26	146.20	147.20	126.37	3,360
2022-09-28	147.96	150.00	145.64	149.58	128.41	9,662
2022-09-27	146.88	149.24	146.88	148.16	127.19	1,733
2022-09-26	146.80	150.02	146.16	148.58	127.55	2,959
2022-09-23	157.20	157.28	150.42	150.76	129.42	3,948
2022-09-22	158.66	160.32	157.00	159.28	136.74	1,537
2022-09-21	159.76	160.18	158.80	159.52	136.94	3,375
2022-09-20	156.26	157.74	154.70	154.92	132.99	1,379
2022-09-19	155.18	156.28	152.88	155.08	133.13	2,889
2022-09-16	161.38	161.56	157.50	157.68	135.36	7,543
2022-09-15	165.68	165.68	159.74	160.82	138.06	2,588
2022-09-14	159.22	163.38	159.00	162.68	139.66	1,954
2022-09-13	161.70	162.38	159.74	160.18	137.51	5,295
2022-09-12	157.56	162.00	157.04	161.44	138.59	3,519
2022-09-09	155.50	157.90	155.50	157.50	135.21	3,629
2022-09-08	155.74	156.08	154.24	155.82	133.77	2,285
2022-09-07	156.26	159.16	154.54	155.12	133.17	2,085
2022-09-06	162.04	162.04	157.70	158.60	136.15	5,036
2022-09-05	158.08	163.20	158.08	161.70	138.82	3,148
2022-09-02	159.42	159.70	156.92	158.06	135.69	2,749
2022-09-01	159.04	159.04	154.88	156.94	134.73	3,333
2022-08-31	161.80	162.54	156.54	159.32	136.77	5,814
2022-08-30	164.42	164.72	159.28	159.28	136.74	6,716
2022-08-29	162.02	166.00	162.00	165.54	142.11	5,979
2022-08-26	165.80	165.90	162.70	163.38	140.26	5,140
2022-08-25	164.64	165.72	163.28	164.04	140.82	3,650
2022-08-24	162.46	165.20	161.60	161.72	138.83	6,791
2022-08-23	157.26	162.30	157.26	161.58	138.71	3,612
2022-08-22	158.10	158.38	154.92	158.20	135.81	4,205
2022-08-19	156.52	158.20	155.68	158.08	135.71	3,612
2022-08-18	155.28	157.34	152.80	156.36	134.23	6,192
2022-08-17	154.50	156.36	153.26	154.56	131.64	5,248
2022-08-16	156.24	156.34	153.24	153.40	130.65	4,868
2022-08-15	155.48	155.48	150.50	152.92	130.25	4,149
2022-08-12	154.98	157.58	153.50	153.50	130.74	6,555
2022-08-11	151.56	154.04	151.10	153.56	130.79	2,846
2022-08-10	152.58	152.68	148.42	150.72	128.37	3,915
2022-08-09	151.52	153.78	148.82	151.90	129.38	3,191
2022-08-08	154.08	154.08	150.00	151.52	129.05	2,506
2022-08-05	149.92	152.04	147.02	151.08	128.68	3,827
2022-08-04	153.02	154.34	149.00	149.54	127.37	4,116
2022-08-03	154.64	158.48	153.74	154.36	131.47	2,801
2022-08-02	156.42	157.60	155.02	156.88	133.62	5,018
2022-08-01	160.74	160.74	155.32	155.56	132.49	5,662
2022-07-29	150.44	161.44	147.54	159.16	135.56	10,327
2022-07-28	146.28	149.44	145.90	147.74	125.83	1,675
2022-07-27	145.08	147.54	144.84	146.34	124.64	2,492
2022-07-26	146.62	148.88	145.38	145.38	123.82	7,690

← NewerPage 18 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.