Chevron Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	151.31	156.36	151.31	156.09	136.35	410,808
2023-06-01	151.40	153.66	149.74	153.49	134.08	4,290
2023-05-31	151.64	152.20	151.01	151.01	131.91	3,680
2023-05-30	151.39	152.76	151.31	152.29	133.03	6,177
2023-05-26	155.60	155.63	153.60	153.61	134.18	2,795
2023-05-25	154.38	155.37	153.54	154.94	135.35	3,422
2023-05-24	154.15	158.54	154.15	157.12	137.25	97,084
2023-05-23	154.29	157.66	153.88	156.83	136.99	419,596
2023-05-22	153.70	154.55	152.59	154.13	134.64	4,737
2023-05-19	154.89	156.37	154.13	155.50	135.83	4,699
2023-05-18	153.06	153.21	151.90	152.13	132.89	6,581
2023-05-17	154.76	156.16	154.07	155.75	134.73	5,431
2023-05-16	156.85	157.00	153.34	154.06	133.27	5,492
2023-05-15	157.60	158.01	156.29	157.14	135.94	3,809
2023-05-12	157.43	157.66	155.65	155.65	134.65	86,700
2023-05-11	155.06	155.97	153.99	155.08	134.15	5,217
2023-05-10	159.91	160.44	155.94	156.61	135.48	11,264
2023-05-09	158.04	160.10	157.96	160.10	138.49	2,150
2023-05-05	159.70	160.83	159.23	160.47	138.82	3,848
2023-05-04	157.72	158.12	155.44	156.67	135.53	4,866
2023-05-03	158.32	159.57	157.49	158.91	137.47	3,543
2023-05-02	165.12	165.20	158.50	159.10	137.63	4,627
2023-04-28	164.71	168.41	164.71	168.41	145.68	5,881
2023-04-27	166.17	166.59	165.15	166.51	144.04	1,116
2023-04-26	168.69	168.81	166.28	166.30	143.86	1,423
2023-04-25	170.15	170.15	168.67	168.80	146.02	703
2023-04-24	169.70	171.84	169.10	171.73	148.56	4,845
2023-04-21	169.81	170.46	169.02	169.47	146.60	3,061
2023-04-20	168.88	169.96	168.12	169.61	146.72	2,153
2023-04-19	169.29	170.47	169.14	170.47	147.46	6,106
2023-04-18	171.15	172.22	170.00	171.00	147.93	3,940
2023-04-17	172.38	172.38	170.53	170.61	147.59	5,374
2023-04-14	172.79	172.83	171.36	171.90	148.70	3,977
2023-04-13	170.36	172.10	170.18	172.10	148.87	2,862
2023-04-12	170.67	171.09	169.48	170.54	147.53	2,647
2023-04-11	169.06	170.23	168.35	170.13	147.17	2,526
2023-04-06	169.18	169.37	167.84	168.28	145.57	3,016
2023-04-05	169.79	170.34	168.01	169.38	146.52	8,987
2023-04-04	170.66	170.71	167.88	169.72	146.82	8,664
2023-04-03	169.65	171.00	168.98	169.63	146.74	5,995
2023-03-31	162.75	163.41	162.31	162.76	140.80	4,538
2023-03-30	162.21	162.59	161.74	162.14	140.26	3,331
2023-03-29	161.15	161.32	159.48	159.85	138.28	26,452
2023-03-28	156.78	160.07	156.68	159.26	137.77	3,195
2023-03-27	156.92	157.99	155.77	157.99	136.67	2,244
2023-03-24	152.56	156.49	152.00	156.49	135.38	7,079
2023-03-23	156.07	158.51	153.55	154.98	134.07	39,551
2023-03-22	159.65	160.03	157.24	157.24	136.02	7,960
2023-03-21	157.23	159.15	156.73	159.14	137.67	11,079
2023-03-20	151.70	155.73	151.45	155.11	134.18	10,482
2023-03-17	154.00	155.00	151.52	152.48	131.91	204,224
2023-03-16	150.25	155.41	149.93	154.13	133.33	7,170
2023-03-15	154.74	157.33	152.04	153.25	132.57	16,145
2023-03-14	158.26	164.00	158.10	158.49	137.10	6,904
2023-03-13	155.95	160.81	154.03	159.51	137.99	6,213
2023-03-10	160.58	164.60	158.81	159.74	138.18	5,402
2023-03-09	162.99	165.11	162.40	162.40	140.49	17,041
2023-03-08	163.58	165.15	161.52	162.19	140.31	3,875
2023-03-07	165.72	166.51	163.59	163.77	141.67	3,509
2023-03-06	164.15	166.25	163.94	166.25	143.82	4,196

← NewerPage 15 of 21 · 1,235 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.