Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	144.00	145.70	143.25	144.87	129.13	11,842,800
2023-12-01	143.49	146.51	142.60	144.81	129.07	11,906,500
2023-11-30	144.98	146.01	142.03	143.60	128.00	16,276,000
2023-11-29	146.39	146.49	143.06	143.91	128.27	16,417,100
2023-11-28	144.78	146.52	144.06	145.51	129.70	9,746,500
2023-11-27	144.65	144.82	142.85	144.36	128.67	9,850,800
2023-11-24	144.30	145.94	144.20	144.90	129.15	3,861,000
2023-11-22	141.74	144.39	140.72	144.33	128.65	7,216,100
2023-11-21	143.83	144.30	142.70	144.04	128.39	6,783,300
2023-11-20	144.63	145.69	144.27	144.38	128.69	8,062,400
2023-11-17	142.95	145.19	142.40	144.46	128.76	11,075,600
2023-11-16	143.02	143.51	140.74	141.77	126.36	14,031,300
2023-11-15	144.86	146.64	144.41	145.56	128.40	10,052,100
2023-11-14	144.48	145.50	143.86	145.05	127.95	11,224,400
2023-11-13	143.15	144.30	142.85	144.00	127.02	8,747,700
2023-11-10	143.29	143.44	141.73	142.95	126.09	11,988,200
2023-11-09	143.05	143.91	141.78	141.94	125.20	10,359,500
2023-11-08	143.88	144.65	142.25	142.40	125.61	12,654,100
2023-11-07	145.16	145.61	143.24	144.41	127.38	15,054,600
2023-11-06	148.73	149.33	146.69	147.00	129.67	10,634,200
2023-11-03	148.30	148.56	146.15	147.61	130.21	13,160,000
2023-11-02	144.54	149.00	143.83	148.76	131.22	11,099,100
2023-11-01	145.98	146.01	143.82	143.98	127.00	10,819,600
2023-10-31	146.10	146.52	144.23	145.73	128.55	14,261,300
2023-10-30	145.66	146.44	144.32	146.09	128.86	13,857,100
2023-10-27	150.72	151.25	143.96	144.35	127.33	24,524,300
2023-10-26	155.01	155.18	153.63	154.75	136.50	10,830,400
2023-10-25	156.94	157.41	155.17	155.87	137.49	10,502,400
2023-10-24	160.89	161.08	156.47	156.65	138.18	17,689,900
2023-10-23	163.30	164.43	160.25	160.68	141.73	16,232,400
2023-10-20	168.41	169.10	166.10	166.83	147.16	7,458,300
2023-10-19	168.70	170.17	167.51	169.10	149.16	6,580,200
2023-10-18	168.47	169.70	167.58	168.92	149.00	6,893,500
2023-10-17	164.83	168.20	164.65	167.59	147.83	7,538,300
2023-10-16	165.34	165.81	163.85	165.40	145.90	5,446,000
2023-10-13	163.41	164.84	162.30	164.06	144.72	8,042,800
2023-10-12	163.26	163.26	160.90	161.23	142.22	7,397,000
2023-10-11	165.07	165.08	160.48	161.10	142.10	12,570,700
2023-10-10	166.77	167.40	165.68	166.54	146.90	6,512,900
2023-10-09	166.38	168.19	164.95	166.72	147.06	8,183,500
2023-10-06	164.31	164.37	158.99	162.23	143.10	10,190,400
2023-10-05	161.42	164.75	161.39	163.90	144.57	8,073,000
2023-10-04	164.70	164.98	161.49	163.04	143.82	9,664,700
2023-10-03	165.92	167.36	165.51	166.93	147.25	6,168,600
2023-10-02	168.34	168.57	165.23	166.54	146.90	6,839,600
2023-09-29	170.49	170.50	167.82	168.62	148.74	7,396,100
2023-09-28	170.55	171.70	169.43	170.59	150.48	7,151,800
2023-09-27	169.37	171.23	168.81	171.04	150.87	9,124,400
2023-09-26	167.44	168.41	166.98	167.80	148.01	5,659,200
2023-09-25	166.33	168.78	165.99	168.71	148.82	5,510,000
2023-09-22	166.23	167.42	165.94	166.28	146.67	5,963,000
2023-09-21	167.12	167.87	165.05	165.19	145.71	7,150,000
2023-09-20	167.07	168.51	166.60	166.69	147.04	5,939,100
2023-09-19	168.69	168.96	166.43	167.20	147.49	6,615,100
2023-09-18	167.87	168.36	166.40	167.22	147.50	7,027,600
2023-09-15	166.21	168.37	165.88	166.50	146.87	17,439,700
2023-09-14	167.70	168.50	167.12	167.23	147.51	8,822,800
2023-09-13	167.41	167.75	165.58	166.20	146.60	5,759,500
2023-09-12	165.30	167.19	165.10	166.81	147.14	7,521,100
2023-09-11	168.08	168.59	162.87	163.76	144.45	7,155,100

← NewerPage 13 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-09-13	2:1
1994-06-13	2:1

Dividends

Ex-date	Amount
2026-08-19	1.7800 USD
2026-05-19	1.7800 USD
2026-02-17	1.7800 USD
2025-11-18	1.7100 USD
2025-08-19	1.7100 USD
2025-05-19	1.7100 USD
2025-02-14	1.7100 USD
2024-11-18	1.6300 USD
2024-08-19	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.