Chevron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	118.92	119.84	117.04	117.12	98.025	2,449
2022-02-02	118.74	120.02	117.58	118.66	99.314	2,632
2022-02-01	116.88	120.54	115.58	120.54	100.89	3,082
2022-01-31	117.90	117.92	115.52	116.60	97.590	3,523
2022-01-28	121.80	122.56	115.26	116.12	97.188	12,277
2022-01-27	117.94	122.64	117.40	122.28	102.34	5,965
2022-01-26	118.08	119.24	117.14	118.76	99.397	4,462
2022-01-25	111.06	114.74	111.06	114.74	96.033	3,081
2022-01-24	111.78	112.70	108.82	109.98	92.049	5,860
2022-01-21	112.36	113.06	111.26	112.90	94.493	2,770
2022-01-20	114.08	115.06	112.80	115.06	96.301	3,037
2022-01-19	112.94	114.64	112.94	114.48	95.815	2,593
2022-01-18	112.96	114.20	112.96	113.42	94.928	9,297
2022-01-17	112.50	113.56	112.30	113.00	94.577	3,931
2022-01-14	111.02	112.66	110.58	112.08	93.807	3,331
2022-01-13	110.94	111.24	110.38	111.24	93.104	347
2022-01-12	113.02	113.04	110.62	111.88	93.639	2,793
2022-01-11	110.16	111.30	110.16	111.30	93.154	956
2022-01-10	109.88	111.00	109.70	109.78	91.882	1,648
2022-01-07	109.50	110.02	108.80	110.02	92.082	1,417
2022-01-06	109.52	109.58	107.46	108.70	90.978	3,095
2022-01-05	107.62	108.92	106.88	108.34	90.676	4,510
2022-01-04	106.46	107.70	105.66	107.24	89.756	2,154
2022-01-03	104.88	105.74	103.34	105.32	88.149	4,594
2021-12-30	104.30	104.30	103.76	104.14	87.161	212
2021-12-29	105.38	105.70	103.66	103.80	86.877	1,923
2021-12-28	104.50	105.38	104.50	104.72	87.647	1,789
2021-12-27	102.50	103.80	102.50	103.80	86.877	1,040
2021-12-23	101.48	104.12	101.36	103.70	86.793	379
2021-12-22	102.22	102.72	102.10	102.72	85.973	233
2021-12-21	101.58	102.26	100.44	102.26	85.588	1,784
2021-12-20	98.920	99.720	97.560	99.370	83.169	5,803
2021-12-17	102.22	103.04	101.02	102.30	85.621	1,196
2021-12-16	102.44	104.18	102.44	104.14	87.161	1,250
2021-12-15	103.56	103.84	101.42	101.86	85.253	1,585
2021-12-14	103.48	103.60	101.96	103.36	86.508	1,559
2021-12-13	106.36	106.36	102.44	102.66	85.922	1,401
2021-12-10	104.42	106.00	103.44	103.72	86.810	1,875
2021-12-09	104.78	105.00	104.00	104.84	87.747	1,146
2021-12-08	104.54	105.20	104.22	104.32	87.312	1,395
2021-12-07	103.22	105.42	103.22	105.42	88.232	1,352
2021-12-06	102.50	103.40	101.72	103.04	86.240	2,131
2021-12-03	102.58	103.24	101.52	101.58	85.018	1,157
2021-12-02	100.94	101.74	98.150	101.50	84.952	6,513
2021-12-01	102.94	102.94	100.66	102.10	85.454	3,247
2021-11-30	99.510	102.20	98.770	101.60	85.035	5,241
2021-11-29	102.78	103.86	102.16	102.16	85.504	5,392
2021-11-26	99.890	101.60	98.940	99.910	83.621	19,851
2021-11-25	104.36	104.62	104.10	104.10	87.128	793
2021-11-24	103.52	105.10	103.52	104.44	87.412	2,934
2021-11-23	100.70	103.74	100.18	102.74	85.989	3,222
2021-11-22	98.210	102.04	98.210	101.78	85.186	2,982
2021-11-19	100.56	101.32	98.340	98.340	82.307	12,546
2021-11-18	101.64	102.02	100.00	100.98	84.516	2,181
2021-11-17	102.44	103.00	101.84	102.04	85.403	2,196
2021-11-16	103.02	103.80	103.00	103.36	85.548	5,229
2021-11-15	100.22	101.58	99.940	101.54	84.042	2,968
2021-11-12	99.750	99.750	99.170	99.650	82.478	629
2021-11-11	99.660	99.820	99.240	99.750	82.560	850
2021-11-10	99.920	100.40	99.440	99.630	82.461	767

← NewerPage 21 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.