Chevron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	139.28	144.96	139.28	144.96	123.47	5,439
2022-07-22	143.24	143.98	141.44	141.94	120.89	3,817
2022-07-21	143.08	143.90	139.62	141.12	120.20	6,972
2022-07-20	141.90	142.78	140.34	142.14	121.06	3,894
2022-07-19	138.02	139.46	135.98	138.66	118.10	3,694
2022-07-18	139.54	139.54	137.08	138.14	117.66	3,548
2022-07-15	135.00	137.88	135.00	136.24	116.04	4,305
2022-07-14	137.94	137.94	132.92	133.46	113.67	7,659
2022-07-13	139.04	140.18	136.72	136.88	116.58	4,302
2022-07-12	139.02	141.28	136.88	138.30	117.79	6,714
2022-07-11	139.58	141.96	138.80	139.96	119.21	2,544
2022-07-08	140.24	142.88	139.10	140.52	119.68	5,738
2022-07-07	139.06	142.38	137.58	142.36	121.25	5,836
2022-07-06	139.02	140.76	134.46	136.20	116.00	10,903
2022-07-05	142.94	144.46	136.34	136.34	116.12	7,966
2022-07-04	140.50	142.86	140.00	141.40	120.43	2,571
2022-07-01	137.54	141.22	137.02	139.02	118.41	3,021
2022-06-30	139.54	141.68	138.00	138.98	118.37	4,490
2022-06-29	141.24	144.48	139.94	140.00	119.24	4,773
2022-06-28	142.00	144.56	140.60	141.92	120.88	4,168
2022-06-27	138.20	140.82	136.24	139.68	118.97	5,145
2022-06-24	134.52	139.26	134.50	138.74	118.17	2,675
2022-06-23	139.10	141.84	135.56	135.56	115.46	7,331
2022-06-22	144.72	145.36	138.78	141.32	120.37	8,962
2022-06-21	143.56	146.52	141.98	146.16	124.49	4,853
2022-06-20	139.88	142.62	139.60	141.02	120.11	8,280
2022-06-17	148.44	149.56	139.70	140.10	119.33	8,222
2022-06-16	160.24	160.24	148.48	149.32	127.18	6,483
2022-06-15	162.10	162.10	158.60	159.70	136.02	8,412
2022-06-14	162.06	164.94	160.50	163.94	139.63	4,899
2022-06-13	164.64	166.16	157.56	160.70	136.87	12,368
2022-06-10	167.00	168.70	166.04	166.46	141.78	4,392
2022-06-09	170.30	170.30	167.46	167.82	142.94	3,708
2022-06-08	169.00	169.42	167.36	169.42	144.30	7,561
2022-06-07	165.40	167.68	165.00	167.52	142.68	4,308
2022-06-06	165.46	167.00	164.30	165.20	140.70	2,164
2022-06-03	162.72	165.80	162.28	165.80	141.22	2,747
2022-06-02	165.34	165.34	162.26	163.76	139.48	13,373
2022-06-01	165.62	166.00	162.56	164.84	140.40	4,160
2022-05-31	167.98	169.00	166.08	166.08	141.45	7,738
2022-05-30	167.62	168.88	165.18	166.86	142.12	4,794
2022-05-27	165.78	165.92	163.56	165.82	141.23	4,104
2022-05-26	164.18	165.54	164.00	165.54	140.99	1,595
2022-05-25	162.78	164.74	161.72	163.86	139.56	2,879
2022-05-24	160.00	160.96	158.18	158.22	134.76	4,007
2022-05-23	160.70	161.94	157.76	161.94	137.93	4,663
2022-05-20	158.98	161.50	157.80	158.20	134.74	2,888
2022-05-19	161.58	161.58	154.78	157.28	133.96	7,769
2022-05-18	166.12	166.12	160.38	160.54	136.74	6,811
2022-05-17	168.40	168.40	165.00	166.32	140.62	7,641
2022-05-16	160.98	165.30	159.28	165.16	139.64	6,023
2022-05-13	158.40	161.54	157.86	161.46	136.51	2,718
2022-05-12	156.08	157.00	153.00	155.60	131.56	4,830
2022-05-11	156.36	158.18	152.40	158.18	133.74	4,787
2022-05-10	153.02	155.36	150.62	152.18	128.67	5,215
2022-05-09	161.98	161.98	153.26	153.82	130.05	5,883
2022-05-06	158.98	159.56	156.36	159.06	134.49	8,772
2022-05-05	156.34	160.24	156.34	157.16	132.88	2,715
2022-05-04	156.00	157.00	155.06	155.24	131.26	5,707
2022-05-03	153.00	154.48	150.86	154.48	130.61	3,907

← NewerPage 19 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.