Chevron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	152.12	152.12	150.72	151.38	142.37	2,611
2025-02-20	151.00	151.92	150.46	151.34	142.33	1,573
2025-02-19	149.54	151.58	148.88	151.40	142.39	3,051
2025-02-18	149.02	149.52	148.16	148.96	140.09	2,214
2025-02-17	149.32	150.38	148.50	148.52	139.68	2,991
2025-02-14	146.78	149.58	146.78	149.20	140.32	3,723
2025-02-13	148.24	150.10	147.20	149.60	139.32	4,844
2025-02-12	152.18	152.18	150.98	151.00	140.62	1,239
2025-02-11	151.62	152.54	150.68	152.36	141.89	4,909
2025-02-10	147.48	150.56	147.48	150.22	139.90	3,287
2025-02-07	146.00	147.84	146.00	147.84	137.68	2,576
2025-02-06	147.00	149.84	146.38	146.60	136.53	1,841
2025-02-05	146.84	147.48	146.44	147.44	137.31	1,807
2025-02-04	144.16	147.64	143.52	147.60	137.46	2,101
2025-02-03	146.20	146.20	144.32	145.88	135.86	8,589
2025-01-31	150.92	151.40	143.58	144.68	134.74	5,477
2025-01-30	150.24	150.80	148.98	150.30	139.97	1,940
2025-01-29	150.20	150.20	148.94	149.96	139.66	1,584
2025-01-28	151.24	152.12	149.26	149.26	139.00	6,994
2025-01-27	148.84	149.60	147.66	149.00	138.76	2,278
2025-01-24	149.44	149.44	148.04	148.96	138.72	1,584
2025-01-23	150.78	151.56	149.96	149.96	139.66	2,577
2025-01-22	152.20	152.20	150.50	151.50	141.09	6,088
2025-01-21	158.14	158.14	152.48	153.20	142.67	4,963
2025-01-20	158.02	159.58	156.50	156.80	146.03	9,428
2025-01-17	154.84	156.26	154.78	156.26	145.52	3,297
2025-01-16	153.62	155.50	153.26	154.06	143.47	993
2025-01-15	152.52	153.98	151.90	153.98	143.40	2,475
2025-01-14	151.58	152.16	150.86	151.02	140.64	3,042
2025-01-13	151.64	154.00	150.96	152.76	142.26	4,868
2025-01-10	147.16	150.16	147.02	148.12	137.94	2,492
2025-01-09	146.60	148.32	146.00	148.32	138.13	567
2025-01-08	145.64	146.54	144.00	145.92	135.89	2,849
2025-01-07	141.70	144.66	141.20	144.20	134.29	1,145
2025-01-06	143.38	144.56	142.32	143.62	133.75	2,433
2025-01-03	143.48	144.04	142.86	143.64	133.77	1,866
2025-01-02	140.22	144.08	139.86	143.86	133.97	1,755
2024-12-30	139.52	139.52	138.20	138.44	128.93	909
2024-12-27	137.56	139.16	137.56	138.68	129.15	2,545
2024-12-23	136.62	138.66	136.56	136.92	127.51	1,546
2024-12-20	136.00	136.82	135.12	136.42	127.05	1,328
2024-12-19	139.52	139.98	136.80	136.80	127.40	1,801
2024-12-18	141.72	141.92	139.60	140.58	130.92	1,503
2024-12-17	142.80	142.80	140.30	140.50	130.85	3,646
2024-12-16	146.90	146.90	143.88	143.88	133.99	549
2024-12-13	148.32	148.84	146.26	147.10	136.99	1,969
2024-12-12	148.48	150.40	147.46	147.88	137.72	5,021
2024-12-11	150.26	150.60	148.80	149.32	139.06	6,175
2024-12-10	149.32	151.70	149.32	151.48	141.07	704
2024-12-09	147.78	151.10	147.14	150.42	140.08	4,212
2024-12-06	150.46	150.86	147.26	147.80	137.64	1,456
2024-12-05	150.36	151.24	149.64	150.68	140.33	4,123
2024-12-04	154.58	154.58	151.28	151.34	140.94	2,362
2024-12-03	154.18	155.30	153.66	154.40	143.79	2,366
2024-12-02	153.84	154.64	153.00	153.14	142.62	1,765
2024-11-29	155.06	155.06	152.28	153.00	142.49	3,418
2024-11-28	154.20	155.72	153.02	155.72	145.02	2,258
2024-11-27	155.28	155.50	154.14	154.90	144.26	1,329
2024-11-26	154.02	155.02	153.20	155.02	144.37	1,785
2024-11-25	155.42	155.42	153.86	154.24	143.64	4,214

← NewerPage 8 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.