Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	168.08	168.59	162.87	163.76	144.45	7,155,100
2023-09-08	167.42	168.49	166.71	167.21	147.49	7,434,400
2023-09-07	167.14	167.90	166.28	166.64	146.99	7,925,900
2023-09-06	166.28	167.44	165.58	166.63	146.98	7,195,500
2023-09-05	165.28	167.56	165.20	166.46	146.83	9,755,800
2023-09-01	162.64	164.69	162.64	164.30	144.93	6,663,000
2023-08-31	161.01	161.24	159.93	161.10	142.10	7,003,700
2023-08-30	160.59	161.25	159.93	160.18	141.29	5,534,900
2023-08-29	160.91	160.95	159.10	159.96	141.10	5,374,800
2023-08-28	159.53	161.80	159.22	160.21	141.32	4,386,100
2023-08-25	159.07	159.91	157.65	159.12	140.36	5,291,800
2023-08-24	157.73	159.89	157.56	157.94	139.32	5,989,600
2023-08-23	158.14	159.41	156.70	159.25	140.47	4,975,600
2023-08-22	160.49	161.25	158.97	159.04	140.29	6,080,800
2023-08-21	161.20	162.07	159.45	160.36	141.45	6,802,300
2023-08-18	158.38	161.32	158.16	160.90	141.93	5,999,200
2023-08-17	159.18	162.14	158.97	159.75	140.91	8,270,500
2023-08-16	160.52	161.83	158.47	158.63	138.59	7,920,500
2023-08-15	163.40	163.41	159.10	159.24	139.13	7,876,500
2023-08-14	163.77	164.25	162.61	164.03	143.31	6,060,100
2023-08-11	160.50	164.17	160.18	164.15	143.42	6,682,600
2023-08-10	160.33	162.48	159.62	160.83	140.52	8,647,100
2023-08-09	160.86	161.44	159.31	159.86	139.67	10,531,500
2023-08-08	157.94	159.79	156.22	159.65	139.48	6,451,300
2023-08-07	161.01	161.38	159.08	159.89	139.69	13,927,400
2023-08-04	160.66	163.02	159.04	159.31	139.19	10,185,400
2023-08-03	159.91	161.70	158.85	159.67	139.50	6,680,700
2023-08-02	161.17	161.22	158.06	159.73	139.55	7,067,100
2023-08-01	163.64	163.64	160.55	162.30	141.80	7,531,400
2023-07-31	161.13	163.98	160.62	163.66	142.99	13,056,300
2023-07-28	158.41	159.00	156.51	158.87	138.80	6,542,300
2023-07-27	162.09	162.47	159.22	159.66	139.49	6,470,100
2023-07-26	160.88	162.09	160.55	161.34	140.96	6,056,400
2023-07-25	161.91	163.51	160.66	162.56	142.03	6,767,600
2023-07-24	160.47	164.04	160.01	161.82	141.38	9,722,100
2023-07-21	157.53	158.83	157.06	158.69	138.65	8,760,100
2023-07-20	156.16	157.19	155.71	156.40	136.65	5,866,600
2023-07-19	153.83	155.78	153.28	154.69	135.15	5,653,100
2023-07-18	152.67	156.07	152.37	153.75	134.33	6,798,300
2023-07-17	153.35	154.14	152.64	153.44	134.06	4,351,700
2023-07-14	157.01	157.02	153.30	153.58	134.18	7,065,700
2023-07-13	159.84	160.60	156.57	157.51	137.62	8,143,900
2023-07-12	159.22	160.34	158.33	159.64	139.48	6,464,000
2023-07-11	156.00	158.41	155.66	158.12	138.15	5,060,500
2023-07-10	153.93	155.79	153.92	155.25	135.64	5,167,900
2023-07-07	152.14	155.99	151.96	154.22	134.74	6,602,200
2023-07-06	155.20	155.83	151.63	152.88	133.57	9,203,000
2023-07-05	157.70	157.70	155.12	156.31	136.57	6,318,700
2023-07-03	157.18	158.10	156.70	157.21	137.35	3,272,600
2023-06-30	157.46	157.92	156.60	157.35	137.48	6,346,600
2023-06-29	155.43	156.27	154.44	156.24	136.51	5,633,500
2023-06-28	153.44	155.02	152.19	154.92	135.35	5,773,800
2023-06-27	153.50	154.71	152.82	153.53	134.14	6,581,700
2023-06-26	151.62	154.97	151.54	154.01	134.56	7,371,800
2023-06-23	151.01	151.70	150.13	151.35	132.23	15,172,700
2023-06-22	153.35	153.59	151.97	152.64	133.36	7,088,600
2023-06-21	152.67	155.96	152.50	154.88	135.32	7,328,200
2023-06-20	156.15	156.57	152.24	153.68	134.27	10,438,700
2023-06-16	158.57	159.24	157.26	157.26	137.40	22,908,100
2023-06-15	157.32	159.79	157.32	158.28	138.29	7,705,400

← NewerPage 14 of 21 · 1,256 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.