Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	159.98	160.77	156.15	157.09	137.25	7,721,100
2023-06-13	158.52	160.58	158.27	158.51	138.49	7,660,800
2023-06-12	157.06	159.33	156.23	157.33	137.46	7,159,600
2023-06-09	159.28	160.39	158.62	158.86	138.79	6,669,500
2023-06-08	160.16	160.49	157.09	159.24	139.13	7,142,200
2023-06-07	156.55	160.21	156.50	159.83	139.64	9,900,000
2023-06-06	153.33	156.16	153.20	155.79	136.11	6,176,400
2023-06-05	158.45	158.45	155.24	155.51	135.87	6,443,800
2023-06-02	154.58	156.75	153.61	156.26	136.52	9,464,300
2023-06-01	151.30	153.74	149.74	152.16	132.94	9,887,700
2023-05-31	151.54	152.42	150.36	150.62	131.60	13,346,400
2023-05-30	151.67	153.26	151.21	153.12	133.78	7,814,800
2023-05-26	155.29	155.63	153.46	154.08	134.62	7,736,200
2023-05-25	154.68	155.63	153.50	154.56	135.04	7,037,700
2023-05-24	157.95	158.57	156.29	157.27	137.41	7,064,000
2023-05-23	154.14	157.68	153.84	156.85	137.04	10,436,200
2023-05-22	153.79	154.83	152.09	152.44	133.19	11,661,000
2023-05-19	154.89	156.44	153.99	155.23	135.62	8,100,900
2023-05-18	152.87	154.24	151.53	154.01	134.56	7,477,700
2023-05-17	154.79	156.42	153.96	155.71	134.72	6,169,600
2023-05-16	156.48	157.02	153.33	153.51	132.82	7,007,700
2023-05-15	157.23	158.16	156.23	157.20	136.01	5,096,700
2023-05-12	157.00	157.93	155.56	156.62	135.51	4,898,900
2023-05-11	155.38	156.32	153.89	156.22	135.16	6,666,100
2023-05-10	160.44	160.44	155.88	157.09	135.92	6,161,200
2023-05-09	158.11	160.42	157.91	159.12	137.67	5,019,800
2023-05-08	161.57	162.30	159.52	159.58	138.07	5,028,200
2023-05-05	159.30	161.12	158.78	160.21	138.62	5,802,000
2023-05-04	157.11	158.20	155.42	156.22	135.16	7,500,400
2023-05-03	158.15	159.57	156.74	156.83	135.69	7,538,100
2023-05-02	165.32	165.38	158.45	160.04	138.47	10,701,700
2023-05-01	167.71	168.73	166.36	167.24	144.70	6,099,800
2023-04-28	164.50	168.94	164.05	168.58	145.86	10,036,300
2023-04-27	166.43	167.39	165.07	166.95	144.45	6,417,200
2023-04-26	168.21	168.95	165.23	165.98	143.61	5,927,400
2023-04-25	170.32	170.40	168.43	168.99	146.21	5,807,200
2023-04-24	169.10	172.38	168.58	171.48	148.37	7,177,600
2023-04-21	169.83	170.59	168.84	169.12	146.33	7,179,000
2023-04-20	168.76	170.06	168.02	169.85	146.96	5,851,100
2023-04-19	169.46	170.74	169.10	170.68	147.68	5,506,800
2023-04-18	170.82	172.39	170.13	170.52	147.54	8,045,600
2023-04-17	172.39	172.54	170.22	170.92	147.88	7,006,000
2023-04-14	172.50	172.88	171.22	172.44	149.20	4,930,700
2023-04-13	170.25	172.47	169.82	172.09	148.90	6,856,600
2023-04-12	170.45	171.12	169.47	169.82	146.93	6,157,900
2023-04-11	169.07	170.34	168.07	169.22	146.41	5,469,600
2023-04-10	168.49	169.68	167.31	168.29	145.61	5,923,500
2023-04-06	169.35	169.41	167.13	167.65	145.05	5,803,200
2023-04-05	169.26	170.44	167.74	169.88	146.98	6,478,100
2023-04-04	171.14	171.14	167.72	169.04	146.26	7,521,400
2023-04-03	169.80	171.10	168.92	169.95	147.04	12,868,200
2023-03-31	162.70	163.72	162.15	163.16	141.17	7,041,400
2023-03-30	162.25	163.01	161.58	162.39	140.50	6,322,400
2023-03-29	160.62	161.32	159.33	160.86	139.18	7,569,700
2023-03-28	157.28	160.19	156.68	159.49	137.99	5,605,400
2023-03-27	157.40	158.48	155.69	157.65	136.40	7,006,800
2023-03-24	152.10	156.65	151.83	156.06	135.03	6,600,100
2023-03-23	157.02	158.76	153.14	154.52	133.69	7,859,400
2023-03-22	159.87	160.06	155.93	156.07	135.03	6,315,000
2023-03-21	157.16	159.57	156.47	159.31	137.84	9,753,500

← NewerPage 15 of 79 · 4,730 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.