Chevron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	131.62	133.10	131.62	132.46	126.04	1,170
2025-08-12	132.78	133.70	131.90	133.48	127.01	1,476
2025-08-11	133.06	134.08	132.36	132.84	126.40	1,298
2025-08-08	131.00	133.06	131.00	132.90	126.46	513
2025-08-07	131.58	133.16	131.06	131.56	125.18	907
2025-08-06	132.28	133.32	132.18	132.36	125.94	1,699
2025-08-05	131.20	131.26	130.00	130.94	124.59	950
2025-08-04	131.22	131.54	129.78	130.48	124.15	5,728
2025-08-01	133.96	135.00	130.28	130.28	123.96	3,241
2025-07-31	133.48	134.60	132.82	132.84	126.40	3,189
2025-07-30	135.48	136.78	134.78	135.26	128.70	4,984
2025-07-29	134.60	135.72	134.60	135.24	128.68	1,437
2025-07-28	133.86	134.70	133.34	134.62	128.09	3,318
2025-07-25	132.66	133.12	131.48	131.94	125.54	1,102
2025-07-24	130.14	131.48	129.44	130.94	124.59	1,040
2025-07-23	128.68	129.50	128.16	129.12	122.86	1,326
2025-07-22	127.88	128.58	126.88	127.18	121.01	984
2025-07-21	129.26	129.82	127.96	127.96	121.75	1,643
2025-07-18	130.22	135.34	128.90	129.54	123.26	4,264
2025-07-17	129.60	129.88	128.40	129.50	123.22	902
2025-07-16	130.30	130.68	128.20	128.20	121.98	2,350
2025-07-15	130.16	130.46	129.40	130.36	124.04	1,736
2025-07-14	132.00	132.94	130.20	130.20	123.89	2,692
2025-07-11	131.10	132.82	131.00	132.60	126.17	1,898
2025-07-10	130.54	133.04	129.80	132.04	125.64	2,008
2025-07-09	130.26	131.26	130.26	130.46	124.13	1,546
2025-07-08	125.06	129.86	124.90	129.30	123.03	1,264
2025-07-07	125.04	126.00	124.86	124.98	118.92	12,719
2025-07-04	125.64	125.64	123.96	124.40	118.37	1,242
2025-07-03	125.36	126.56	124.70	126.24	120.12	1,847
2025-07-02	123.42	124.98	123.42	124.26	118.23	2,046
2025-07-01	121.58	123.38	121.00	123.38	117.40	1,039
2025-06-30	122.46	122.66	121.78	122.14	116.22	1,951
2025-06-27	123.56	123.76	121.84	121.84	115.93	2,440
2025-06-26	122.38	123.62	122.36	123.44	117.45	2,923
2025-06-25	124.58	124.68	123.42	123.42	117.43	1,972
2025-06-24	124.62	125.78	124.08	124.68	118.63	2,701
2025-06-23	132.18	132.80	129.40	129.40	123.12	9,003
2025-06-20	129.24	129.64	128.30	129.10	122.84	2,307
2025-06-19	129.30	132.36	129.30	131.04	124.69	8,011
2025-06-18	129.80	130.40	128.70	129.14	122.88	4,353
2025-06-17	126.16	129.50	126.16	129.22	122.95	3,187
2025-06-16	128.00	128.00	124.38	124.38	118.35	5,089
2025-06-13	129.76	130.46	125.56	125.56	119.47	17,435
2025-06-12	125.40	125.44	123.90	125.10	119.03	1,396
2025-06-11	125.90	126.20	124.42	124.70	118.65	1,170
2025-06-10	124.12	127.00	123.36	126.80	120.65	1,672
2025-06-09	122.46	123.82	122.46	123.58	117.59	947
2025-06-06	120.42	122.92	119.98	122.86	116.90	1,541
2025-06-05	120.50	120.74	119.32	119.86	114.05	1,389
2025-06-04	122.88	123.16	120.86	120.96	115.09	849
2025-06-03	120.62	123.48	120.14	123.48	117.49	812
2025-06-02	121.14	121.50	119.14	119.98	114.16	7,693
2025-05-30	121.74	121.84	120.10	120.10	114.28	1,152
2025-05-29	122.14	122.50	120.00	120.68	114.83	1,727
2025-05-28	121.44	122.08	120.86	121.08	115.21	1,279
2025-05-27	121.04	121.66	120.32	121.28	115.40	2,243
2025-05-26	119.98	121.40	119.98	121.40	115.51	2,534
2025-05-23	120.06	120.06	118.44	119.48	113.69	2,205
2025-05-22	119.72	120.20	118.66	119.06	113.29	10,021

← NewerPage 6 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.