Chevron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	122.18	122.18	119.90	120.44	114.60	3,272
2025-05-20	123.50	123.50	122.32	122.60	116.65	2,086
2025-05-19	124.94	125.02	121.96	122.78	116.83	2,824
2025-05-16	126.74	128.36	126.26	126.34	118.82	3,269
2025-05-15	125.98	126.14	124.68	125.88	118.39	2,979
2025-05-14	127.22	127.84	125.88	126.54	119.01	2,567
2025-05-13	127.98	128.04	126.82	127.22	119.65	2,146
2025-05-12	125.04	128.68	125.04	127.20	119.63	2,187
2025-05-09	122.80	123.96	122.12	123.04	115.72	3,224
2025-05-08	120.72	122.48	120.70	122.48	115.19	1,693
2025-05-07	120.32	120.64	118.76	119.40	112.29	3,132
2025-05-06	120.10	121.06	119.00	120.30	113.14	1,844
2025-05-05	121.02	121.02	119.50	120.30	113.14	5,423
2025-05-02	122.58	122.72	117.28	121.00	113.80	8,141
2025-04-30	121.84	122.50	119.00	120.48	113.31	2,544
2025-04-29	122.56	123.00	121.76	122.12	114.85	2,038
2025-04-28	122.04	123.08	121.88	122.54	115.25	1,450
2025-04-25	122.90	123.34	121.46	121.54	114.31	1,146
2025-04-24	121.00	121.94	119.94	121.82	114.57	1,595
2025-04-23	122.14	122.82	119.36	119.36	112.26	5,495
2025-04-22	118.04	119.16	117.34	118.94	111.86	3,641
2025-04-17	120.34	122.78	119.84	122.62	115.32	1,722
2025-04-16	118.86	120.84	117.60	120.84	113.65	1,609
2025-04-15	119.80	120.90	118.32	119.80	112.67	4,038
2025-04-14	121.02	122.62	119.06	119.08	111.99	3,647
2025-04-11	121.68	122.50	116.70	116.76	109.81	6,168
2025-04-10	134.86	134.98	123.26	123.48	116.13	16,531
2025-04-09	122.38	124.88	119.68	122.72	115.42	3,374
2025-04-08	129.98	131.84	129.16	129.54	121.83	3,965
2025-04-07	122.68	129.56	120.62	128.80	121.13	5,150
2025-04-04	141.08	141.66	132.60	133.74	125.78	4,461
2025-04-03	148.58	148.58	142.00	142.96	134.45	3,581
2025-04-02	155.86	156.28	153.82	154.00	144.83	680
2025-04-01	155.40	155.66	153.82	155.22	145.98	3,798
2025-03-31	151.94	156.18	151.90	155.62	146.36	1,019
2025-03-28	154.10	154.90	152.62	152.78	143.69	1,314
2025-03-27	156.02	156.02	154.66	154.88	145.66	1,388
2025-03-26	154.10	156.62	153.28	155.46	146.21	1,797
2025-03-25	153.00	155.00	152.60	153.02	143.91	1,593
2025-03-24	152.34	154.00	152.00	153.18	144.06	1,476
2025-03-21	151.90	152.30	151.00	151.14	142.14	551
2025-03-20	150.92	152.00	150.36	151.54	142.52	878
2025-03-19	147.70	150.14	146.96	150.14	141.20	347
2025-03-18	145.34	146.58	145.14	145.56	136.90	1,059
2025-03-17	144.50	145.78	143.78	145.36	136.71	532
2025-03-14	142.52	143.88	141.00	143.78	135.22	269
2025-03-13	140.54	142.08	140.44	141.66	133.23	475
2025-03-12	141.44	142.94	139.80	140.96	132.57	1,401
2025-03-11	145.00	145.72	141.10	141.66	133.23	3,720
2025-03-10	143.72	147.74	143.22	145.78	137.10	1,356
2025-03-07	141.90	144.50	141.14	143.22	134.70	3,196
2025-03-06	140.00	140.34	138.00	140.02	131.69	2,719
2025-03-05	143.06	143.06	137.14	137.38	129.20	2,591
2025-03-04	146.12	146.12	142.90	144.38	135.79	2,216
2025-03-03	152.60	153.34	149.68	150.04	141.11	4,810
2025-02-28	150.40	151.16	149.30	150.68	141.71	1,915
2025-02-27	148.26	151.38	147.80	151.10	142.11	2,211
2025-02-26	149.26	149.42	148.28	148.64	139.79	2,688
2025-02-25	150.12	151.10	148.28	148.34	139.51	842
2025-02-24	149.84	151.18	149.66	151.02	142.03	2,756

← NewerPage 7 of 22 · 1,278 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.