Chevron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	150.34	151.92	147.46	150.10	126.91	8,656
2022-04-29	155.76	156.10	149.90	151.54	128.13	3,871
2022-04-28	149.58	150.82	148.10	150.62	127.35	1,942
2022-04-27	147.82	149.78	147.14	148.62	125.66	4,529
2022-04-26	145.46	150.52	145.46	149.40	126.32	1,732
2022-04-25	146.80	148.98	141.80	144.70	122.34	7,366
2022-04-22	152.94	152.94	150.06	151.18	127.82	2,072
2022-04-21	160.00	160.00	155.58	156.60	132.41	3,007
2022-04-20	161.18	161.20	157.64	158.90	134.35	1,781
2022-04-19	162.26	162.26	158.62	158.62	134.11	2,669
2022-04-14	157.78	160.00	156.02	158.66	134.15	3,918
2022-04-13	156.82	158.56	154.82	156.90	132.66	4,124
2022-04-12	153.76	158.44	150.82	157.52	133.18	2,518
2022-04-11	153.52	155.76	152.94	153.54	129.82	4,218
2022-04-08	154.14	157.46	153.50	155.96	131.86	2,372
2022-04-07	150.18	151.98	150.18	150.46	127.21	4,626
2022-04-06	151.16	152.98	150.02	151.40	128.01	4,035
2022-04-05	150.98	152.72	149.04	151.80	128.35	4,761
2022-04-04	149.78	150.80	148.44	149.04	126.01	4,859
2022-04-01	146.64	150.14	146.46	149.38	126.30	3,915
2022-03-31	145.78	148.86	145.78	148.46	125.52	7,792
2022-03-30	148.72	149.54	146.90	148.02	125.15	1,492
2022-03-29	151.50	153.24	144.62	145.92	123.38	14,738
2022-03-28	153.70	153.70	150.68	151.50	128.09	6,512
2022-03-25	149.94	154.22	149.30	154.22	130.39	5,333
2022-03-24	152.02	152.34	151.22	151.22	127.86	3,001
2022-03-23	149.66	152.20	148.50	150.58	127.32	14,808
2022-03-22	150.00	150.00	147.68	148.40	125.47	6,606
2022-03-21	147.42	149.02	146.66	148.40	125.47	7,987
2022-03-18	145.00	146.18	144.24	144.26	121.97	6,146
2022-03-17	143.02	145.40	142.94	144.50	122.17	19,031
2022-03-16	144.42	147.56	142.30	143.84	121.62	15,420
2022-03-15	147.20	148.18	141.80	145.74	123.22	47,605
2022-03-14	152.76	153.98	149.70	150.76	127.47	14,821
2022-03-11	156.74	157.40	150.38	156.40	132.24	20,783
2022-03-10	148.86	158.72	148.06	156.88	132.64	13,305
2022-03-09	158.62	159.74	146.52	152.16	128.65	39,378
2022-03-08	149.98	159.86	147.00	158.58	134.08	57,440
2022-03-07	153.48	153.96	144.18	145.08	122.67	34,258
2022-03-04	140.98	146.80	140.52	144.56	122.23	12,943
2022-03-03	141.78	143.96	137.00	140.52	118.81	17,028
2022-03-02	139.52	140.22	135.22	138.72	117.29	12,976
2022-03-01	129.98	134.56	128.86	133.98	113.28	9,217
2022-02-28	126.00	127.56	123.84	127.56	107.85	5,984
2022-02-25	120.62	124.12	118.56	123.58	104.49	4,954
2022-02-24	120.98	127.42	119.60	121.56	102.78	26,712
2022-02-23	118.90	119.50	116.70	119.30	100.87	2,757
2022-02-22	118.00	120.64	117.78	118.38	100.09	13,326
2022-02-21	117.14	117.78	115.96	117.50	99.346	1,438
2022-02-18	116.16	117.98	116.16	117.70	99.515	4,040
2022-02-17	119.30	119.30	116.64	117.22	99.109	1,898
2022-02-16	120.08	120.08	117.84	118.82	100.46	4,217
2022-02-15	121.42	121.42	117.22	118.42	100.12	6,034
2022-02-14	124.02	124.02	119.70	120.34	100.72	7,016
2022-02-11	118.68	121.22	118.62	120.84	101.14	3,312
2022-02-10	120.26	121.60	119.62	119.94	100.39	776
2022-02-09	120.56	120.72	119.02	120.26	100.65	1,438
2022-02-08	121.78	121.86	118.42	118.84	99.464	2,387
2022-02-07	119.98	121.40	117.96	121.08	101.34	2,453
2022-02-04	118.32	119.66	116.78	118.80	99.431	4,554

← NewerPage 20 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.