Chevron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	171.56	173.00	169.22	171.08	169.60	4,819
2026-07-23	170.00	173.80	169.84	173.52	172.02	3,720
2026-07-22	168.22	169.46	168.22	168.78	167.32	1,121
2026-07-21	165.90	167.22	165.00	167.04	165.60	985
2026-07-20	165.66	166.08	162.22	166.00	164.56	2,530
2026-07-17	160.96	164.38	160.52	162.78	161.37	3,265
2026-07-16	158.46	160.80	157.76	160.76	159.37	3,305
2026-07-15	159.22	159.74	156.42	156.42	155.07	634
2026-07-14	160.02	161.38	158.22	158.80	157.43	6,737
2026-07-13	157.32	158.38	155.34	157.90	156.53	3,812
2026-07-10	152.52	153.82	152.02	152.28	150.96	1,458
2026-07-09	154.16	154.26	152.32	152.68	151.36	1,640
2026-07-08	152.82	157.50	152.82	156.48	155.13	8,607
2026-07-07	147.74	151.54	147.50	150.00	148.70	2,234
2026-07-06	147.78	148.32	147.08	147.08	145.81	1,621
2026-07-03	147.84	148.00	146.50	147.68	146.40	387
2026-07-02	145.78	147.92	145.58	146.84	145.57	1,359
2026-07-01	145.50	146.92	144.76	145.78	144.52	1,646
2026-06-30	147.98	149.38	146.62	146.82	145.55	939
2026-06-29	149.66	150.66	147.70	147.84	146.56	1,267
2026-06-26	150.42	150.64	149.46	149.46	148.17	878
2026-06-25	149.80	151.58	148.84	151.34	150.03	3,709
2026-06-24	153.38	154.00	150.66	150.66	149.36	1,462
2026-06-23	153.22	154.74	152.64	154.38	153.05	3,358
2026-06-22	151.40	154.18	151.22	152.42	151.10	6,480
2026-06-19	151.66	152.00	150.76	151.00	149.69	5,220
2026-06-18	153.64	154.02	150.88	150.90	149.60	4,886
2026-06-17	154.24	155.06	154.00	154.74	153.40	2,368
2026-06-16	154.60	155.32	154.16	155.00	153.66	8,596
2026-06-15	158.14	158.14	153.60	155.66	154.31	7,801
2026-06-12	160.70	162.36	158.80	161.30	159.91	7,120
2026-06-11	166.20	166.60	164.48	164.84	163.41	5,676
2026-06-10	161.48	165.34	161.42	165.34	163.91	5,699
2026-06-09	163.00	163.66	160.60	161.92	160.52	2,722
2026-06-08	164.82	165.42	163.12	164.06	162.64	4,255
2026-06-05	162.42	163.44	161.44	163.00	161.59	2,316
2026-06-04	163.32	164.00	161.80	163.10	161.69	2,963
2026-06-03	161.80	164.40	161.80	163.84	162.42	2,529
2026-06-02	158.50	160.96	158.50	160.64	159.25	1,935
2026-06-01	157.02	161.56	156.88	159.86	158.48	2,951
2026-05-29	156.46	157.20	154.58	155.32	153.98	2,318
2026-05-28	158.32	159.12	156.38	157.54	156.18	6,028
2026-05-27	157.84	158.18	155.20	156.96	155.60	5,468
2026-05-26	162.18	163.60	160.46	161.28	159.89	4,062
2026-05-25	160.98	161.00	158.10	161.00	159.61	5,412
2026-05-22	164.52	165.08	163.78	164.18	162.76	5,958
2026-05-21	164.92	167.40	163.56	165.56	164.13	11,097
2026-05-20	169.58	170.62	166.32	166.72	165.28	11,003
2026-05-19	167.82	168.58	166.70	167.52	166.07	6,217
2026-05-18	164.76	166.56	162.50	166.14	163.19	5,684
2026-05-15	160.66	163.24	160.46	162.72	159.83	4,506
2026-05-14	157.96	160.50	157.96	159.18	156.36	1,563
2026-05-13	157.90	158.66	157.30	157.42	154.63	2,005
2026-05-12	157.84	158.88	157.62	158.32	155.51	3,422
2026-05-11	155.72	156.80	155.20	156.50	153.72	5,784
2026-05-08	154.86	155.06	153.90	154.36	151.62	3,259
2026-05-07	157.76	157.76	152.72	153.72	150.99	5,967
2026-05-06	163.10	163.48	154.52	156.56	153.78	12,745
2026-05-05	164.82	164.82	162.98	164.40	161.48	3,915
2026-05-04	162.84	164.54	160.62	163.80	160.89	7,685

← NewerPage 2 of 22 · 1,277 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.