Chevron Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	143.50	144.25	142.75	144.17	128.47	4,872
2023-11-20	145.31	145.70	144.53	144.86	129.09	5,001
2023-11-17	141.77	145.17	141.77	144.85	129.08	511,201
2023-11-16	142.98	143.57	140.74	141.33	125.94	8,534
2023-11-15	145.58	146.60	144.65	145.73	128.51	4,859
2023-11-14	143.90	145.15	143.90	144.87	127.76	8,398
2023-11-13	143.01	144.28	142.85	143.72	126.74	19,474
2023-11-10	143.17	143.38	141.74	142.76	125.90	3,550
2023-11-09	143.15	143.87	142.10	142.12	125.33	11,565
2023-11-08	143.86	144.47	142.30	142.74	125.88	6,683
2023-11-07	145.14	145.61	143.26	144.47	127.41	6,678
2023-11-06	149.09	149.24	146.75	146.75	129.42	238,571
2023-11-03	148.76	148.76	146.18	147.44	130.02	1,017,896
2023-11-02	145.60	148.41	143.88	148.18	130.67	9,486
2023-11-01	145.67	146.08	144.11	144.62	127.54	4,683
2023-10-31	146.10	146.52	144.25	144.80	127.70	5,490
2023-10-30	144.76	146.43	144.34	145.57	128.38	8,195
2023-10-27	150.51	151.27	145.07	145.20	128.05	50,306
2023-10-26	155.89	155.96	153.69	154.00	135.81	4,249
2023-10-25	156.70	157.18	155.20	155.77	137.37	14,823
2023-10-24	160.61	161.05	157.16	158.00	139.34	5,303
2023-10-23	163.67	164.36	160.75	161.48	142.41	8,573
2023-10-20	168.36	169.03	166.10	167.05	147.32	8,011
2023-10-19	167.95	170.16	167.52	169.67	149.63	6,230
2023-10-18	167.59	169.68	167.59	169.30	149.30	80,954
2023-10-17	165.61	167.95	164.55	167.86	148.03	5,011
2023-10-16	165.34	165.74	163.88	165.69	146.12	9,773
2023-10-13	163.73	164.67	161.23	164.47	145.04	17,896
2023-10-12	161.64	165.49	160.99	160.99	141.97	5,313
2023-10-11	164.87	164.93	160.50	161.71	142.61	17,736
2023-10-10	166.30	167.35	165.74	167.00	147.27	8,760
2023-10-09	163.36	168.07	163.36	167.23	147.48	7,053
2023-10-06	163.80	164.11	158.97	162.97	143.72	7,801
2023-10-05	162.07	164.75	161.99	163.84	144.49	1,511
2023-10-04	164.09	164.26	161.61	162.20	143.04	12,660
2023-10-03	166.02	167.29	165.56	166.10	146.48	2,974
2023-10-02	169.07	169.07	165.28	166.24	146.60	3,196
2023-09-29	170.05	171.50	167.86	168.17	148.31	49,734
2023-09-28	171.56	171.65	169.43	170.04	149.95	4,767
2023-09-27	168.93	170.92	167.80	170.19	150.09	30,280
2023-09-26	168.74	168.74	167.27	167.91	148.08	2,448
2023-09-25	166.48	168.65	166.14	168.30	148.42	3,204
2023-09-22	166.48	167.40	165.97	166.43	146.77	3,331
2023-09-21	167.21	167.55	165.98	166.27	146.63	3,619
2023-09-20	167.20	168.43	167.20	167.82	148.00	84,314
2023-09-19	168.57	168.78	166.57	166.76	147.06	7,877
2023-09-18	167.89	168.25	166.61	167.03	147.30	6,068
2023-09-15	167.65	168.21	166.25	167.41	147.64	68,545
2023-09-14	167.41	168.35	167.20	167.55	147.76	4,457
2023-09-13	167.56	167.56	165.73	166.01	146.40	5,393
2023-09-12	165.97	167.09	165.56	166.84	147.13	3,690
2023-09-11	167.40	168.39	163.87	163.87	144.51	60,637
2023-09-08	165.84	168.48	165.84	167.96	148.12	5,336
2023-09-07	168.00	168.00	165.95	167.00	147.27	52,452
2023-09-06	165.99	167.24	165.82	166.48	146.82	3,415
2023-09-05	165.87	167.49	165.45	166.41	146.75	9,164
2023-09-01	162.85	164.37	162.76	164.37	144.95	2,089
2023-08-31	160.75	161.06	160.14	160.95	141.94	2,225
2023-08-30	160.90	161.11	160.02	160.02	141.12	2,637
2023-08-29	160.91	160.95	159.13	159.97	141.07	672,240

← NewerPage 13 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	1.7800 USD
2026-05-18	1.7800 USD
2026-02-16	1.7800 USD
2025-11-17	1.7100 USD
2025-08-18	1.7100 USD
2025-05-16	1.7100 USD
2025-02-13	1.7100 USD
2024-11-18	1.6300 USD
2024-08-16	1.6300 USD
2024-05-16	1.6300 USD
2024-02-15	1.6300 USD
2023-11-16	1.5100 USD
2023-08-17	1.5100 USD
2023-05-18	1.5100 USD
2023-02-15	1.5100 USD
2022-11-17	1.4200 USD
2022-08-18	1.4200 USD
2022-05-18	1.4200 USD
2022-02-15	1.4200 USD
2021-11-17	1.3400 USD
2021-08-18	1.3400 USD
2021-05-18	1.3400 USD
2021-02-16	1.2900 USD
2020-11-17	1.2900 USD
2020-08-18	1.2900 USD
2020-05-18	1.2900 USD
2020-02-14	1.2900 USD
2019-11-15	1.1900 USD
2019-08-16	1.1900 USD
2019-05-16	1.1900 USD
2019-02-14	1.1900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.