Chevron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	133.52	134.28	133.52	133.76	128.68	1,234
2025-11-04	132.78	133.78	132.78	133.78	128.70	1,197
2025-11-03	137.36	137.36	133.92	135.04	129.91	5,239
2025-10-31	132.32	137.68	131.98	136.44	131.26	4,018
2025-10-30	132.76	134.18	132.76	133.98	128.89	820
2025-10-29	132.90	133.90	132.22	133.88	128.79	1,649
2025-10-28	133.08	133.90	132.40	132.86	127.81	8,502
2025-10-27	134.80	134.82	133.26	133.80	128.72	1,183
2025-10-24	135.24	135.48	134.14	134.68	129.56	916
2025-10-23	134.96	136.80	134.62	135.60	130.45	3,611
2025-10-22	133.00	133.96	133.00	133.78	128.70	3,769
2025-10-21	132.58	133.78	132.00	132.40	127.37	1,073
2025-10-20	131.78	132.58	131.28	131.70	126.70	1,279
2025-10-17	129.02	131.86	128.26	131.86	126.85	3,199
2025-10-16	130.76	130.86	130.34	130.34	125.39	683
2025-10-15	131.78	131.92	131.12	131.12	126.14	797
2025-10-14	130.04	131.48	129.62	131.16	126.18	1,890
2025-10-13	131.48	131.48	129.20	130.84	125.87	2,978
2025-10-10	131.50	131.50	128.84	128.84	123.95	1,150
2025-10-09	132.46	133.44	131.78	132.10	127.08	725
2025-10-08	133.04	133.18	131.42	132.94	127.89	2,318
2025-10-07	131.94	132.50	130.00	131.54	126.54	1,555
2025-10-06	131.82	132.78	130.86	131.86	126.85	3,315
2025-10-03	131.04	131.24	129.90	130.72	125.75	2,251
2025-10-02	131.40	133.56	131.10	132.12	127.10	2,276
2025-10-01	131.70	132.22	130.50	131.66	126.66	1,500
2025-09-30	133.06	133.06	131.06	131.72	126.72	1,753
2025-09-29	137.18	137.22	133.24	133.32	128.26	2,662
2025-09-26	137.00	138.04	137.00	137.08	131.87	298
2025-09-25	135.86	137.80	135.26	137.70	132.47	1,304
2025-09-24	133.94	136.68	133.94	136.68	131.49	1,513
2025-09-23	132.10	135.32	132.10	134.86	129.74	1,501
2025-09-22	133.06	133.48	132.18	133.04	127.99	1,181
2025-09-19	134.98	135.44	132.76	132.76	127.72	661
2025-09-18	135.54	135.90	134.36	135.06	129.93	660
2025-09-17	134.54	135.10	134.22	135.04	129.91	776
2025-09-16	133.68	134.88	133.00	134.88	129.76	1,886
2025-09-15	134.80	134.80	133.06	134.12	129.03	1,375
2025-09-12	133.84	136.14	133.82	134.94	129.81	2,812
2025-09-11	135.12	135.30	133.00	134.74	129.62	2,510
2025-09-10	132.24	134.18	132.24	133.72	128.64	957
2025-09-09	131.16	133.82	130.94	133.50	128.43	725
2025-09-08	131.66	132.16	130.26	131.08	126.10	514
2025-09-05	135.48	135.48	131.58	131.64	126.64	4,055
2025-09-04	135.44	136.64	135.00	136.64	131.45	579
2025-09-03	138.88	139.26	135.42	135.80	130.64	3,727
2025-09-02	137.58	138.60	137.18	137.80	132.57	1,562
2025-09-01	137.18	137.42	136.98	137.00	131.80	894
2025-08-29	136.50	137.84	136.40	137.14	131.93	906
2025-08-28	136.66	137.00	135.50	135.92	130.76	1,208
2025-08-27	134.86	137.30	134.86	136.36	131.18	1,370
2025-08-26	135.04	136.02	134.44	134.70	129.58	1,022
2025-08-25	134.84	135.48	134.52	135.06	129.93	2,128
2025-08-22	133.80	135.18	133.44	134.68	129.56	3,330
2025-08-21	131.38	132.74	130.78	132.46	127.43	4,270
2025-08-20	130.72	131.50	130.38	131.26	126.27	1,441
2025-08-19	131.76	132.00	130.88	131.46	126.47	2,087
2025-08-18	134.04	134.42	132.80	134.00	127.50	1,470
2025-08-15	133.38	133.92	132.62	133.92	127.43	1,297
2025-08-14	132.96	133.62	132.68	133.02	126.57	1,438

← NewerPage 5 of 22 · 1,276 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.