Chevron Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	158.61	159.83	157.76	159.30	140.48	1,207
2023-08-24	158.90	159.74	157.71	158.73	139.98	1,324
2023-08-23	157.97	159.39	156.72	159.15	140.35	1,791
2023-08-22	160.86	161.17	159.75	159.86	140.97	1,813
2023-08-21	158.88	161.92	158.88	159.85	140.97	626,886
2023-08-18	159.02	161.13	158.50	160.55	141.58	3,042
2023-08-17	159.06	162.13	158.97	160.81	141.82	4,171
2023-08-16	159.56	161.59	159.44	159.44	139.27	3,278
2023-08-15	162.50	162.50	159.86	160.29	140.01	5,732
2023-08-14	164.16	164.16	162.60	163.57	142.88	5,595
2023-08-11	160.50	163.50	160.21	163.01	142.39	2,716
2023-08-10	160.33	162.40	159.76	160.49	140.19	4,195
2023-08-09	160.91	161.37	159.43	160.42	140.13	1,996
2023-08-08	157.93	158.56	156.36	158.40	138.36	4,415
2023-08-07	161.38	161.38	159.13	160.05	139.81	2,142
2023-08-04	161.05	162.94	160.72	161.43	141.01	4,156
2023-08-03	161.17	161.63	159.09	160.76	140.43	60,204
2023-08-02	162.30	162.30	158.25	158.93	138.83	480,875
2023-08-01	163.52	163.52	160.55	161.58	141.14	8,317
2023-07-31	159.50	163.90	159.50	163.65	142.95	7,277
2023-07-28	161.71	161.71	156.77	157.81	137.85	83,820
2023-07-27	160.90	162.27	159.75	160.83	140.49	83,319
2023-07-26	162.39	162.39	160.75	160.89	140.54	3,537
2023-07-25	161.65	163.33	160.72	163.33	142.67	3,780
2023-07-24	160.27	164.02	160.05	162.97	142.36	11,049
2023-07-21	157.47	158.58	157.05	157.91	137.94	14,355
2023-07-20	156.20	157.10	155.90	156.52	136.73	6,820
2023-07-19	153.68	155.74	153.49	154.57	135.02	5,793
2023-07-18	152.57	155.93	152.46	154.98	135.38	143,759
2023-07-17	153.50	153.84	152.69	153.84	134.38	3,123
2023-07-14	156.02	156.44	153.59	153.75	134.31	8,222
2023-07-13	160.01	160.45	156.84	157.41	137.50	145,472
2023-07-12	159.29	160.12	158.58	158.88	138.78	250,135
2023-07-11	156.21	157.81	155.80	157.81	137.85	3,577
2023-07-10	154.28	155.67	154.22	154.66	135.10	6,911
2023-07-07	152.33	155.95	152.13	155.79	136.09	8,427
2023-07-06	154.87	155.37	151.68	152.38	133.10	33,424
2023-07-05	157.38	157.60	155.26	155.54	135.87	3,187
2023-07-03	158.30	158.30	156.72	157.20	137.32	9,557
2023-06-30	157.26	157.80	156.73	157.65	137.71	5,032
2023-06-29	155.36	155.92	154.50	155.58	135.90	2,875
2023-06-28	153.28	154.91	152.31	154.85	135.27	2,741
2023-06-27	153.42	154.39	153.13	153.55	134.13	22,876
2023-06-26	151.51	154.78	151.51	154.64	135.08	6,582
2023-06-23	150.77	151.65	150.44	151.59	132.42	1,728
2023-06-22	152.50	153.56	152.50	152.68	133.37	215,100
2023-06-21	152.66	155.93	152.50	155.46	135.80	3,630
2023-06-20	155.76	155.76	152.35	153.32	133.93	11,257
2023-06-19	158.19	158.19	158.19	158.19	138.18	1,178
2023-06-16	158.25	159.09	157.43	158.62	138.56	5,636
2023-06-15	157.37	159.76	157.36	158.36	138.33	4,419
2023-06-14	160.09	160.65	156.37	156.56	136.76	98,548
2023-06-13	158.62	160.48	158.62	159.80	139.59	3,865
2023-06-12	157.20	159.18	156.28	156.70	136.88	13,666
2023-06-09	159.12	160.23	158.80	158.91	138.81	2,419
2023-06-08	160.18	160.29	157.98	159.42	139.25	480,434
2023-06-07	156.57	160.07	156.57	160.04	139.80	14,358
2023-06-06	153.71	156.11	153.60	154.94	135.34	7,989
2023-06-05	158.32	158.43	155.55	156.09	136.35	6,404
2023-06-02	151.31	156.36	151.31	156.09	136.35	410,808

← NewerPage 14 of 21 · 1,239 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.