Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	151.74	155.78	151.29	154.58	133.75	8,469,200
2023-03-17	153.62	155.38	150.60	152.34	131.81	33,161,800
2023-03-16	150.16	155.47	149.91	154.29	133.49	12,849,600
2023-03-15	155.59	157.95	152.01	153.80	133.07	14,063,100
2023-03-14	158.26	164.02	157.88	160.76	139.09	10,035,200
2023-03-13	156.44	160.95	153.80	158.71	137.32	10,106,100
2023-03-10	160.94	164.67	158.67	159.67	138.15	7,385,800
2023-03-09	163.79	165.49	160.19	160.51	138.88	6,214,700
2023-03-08	163.23	165.29	161.38	162.99	141.02	5,435,800
2023-03-07	165.70	166.60	163.58	164.03	141.92	7,393,000
2023-03-06	164.34	166.80	163.81	166.17	143.77	7,703,600
2023-03-03	160.87	165.58	160.42	164.96	142.73	6,007,500
2023-03-02	161.98	163.49	161.59	162.56	140.65	5,582,000
2023-03-01	160.92	163.59	160.59	162.05	140.21	7,470,400
2023-02-28	164.32	164.32	160.28	160.77	139.10	10,854,200
2023-02-27	163.01	163.37	161.92	162.82	140.88	6,386,800
2023-02-24	160.77	162.60	159.15	162.41	140.52	5,330,200
2023-02-23	162.25	162.84	160.56	161.93	140.10	6,445,500
2023-02-22	160.28	161.66	158.91	160.35	138.74	6,205,900
2023-02-21	162.18	163.75	160.70	161.00	139.30	7,259,700
2023-02-17	164.73	164.84	161.85	162.85	140.90	9,612,100
2023-02-16	168.19	168.66	166.40	166.57	144.12	6,727,500
2023-02-15	169.40	169.52	167.50	169.01	146.23	8,885,700
2023-02-14	170.48	173.51	169.98	172.32	147.79	8,077,300
2023-02-13	171.32	171.90	169.77	171.01	146.66	9,442,900
2023-02-10	170.80	172.73	170.78	171.97	147.49	11,602,400
2023-02-09	170.23	170.66	168.00	168.44	144.46	10,123,400
2023-02-08	172.48	174.07	169.47	170.00	145.80	9,784,700
2023-02-07	170.07	174.39	169.61	174.09	149.31	10,256,500
2023-02-06	169.56	170.12	167.37	169.64	145.49	7,659,500
2023-02-03	169.86	171.55	168.49	169.45	145.33	8,404,900
2023-02-02	171.13	171.43	166.82	169.01	144.95	10,463,400
2023-02-01	173.31	173.66	169.54	171.36	146.96	11,526,400
2023-01-31	172.75	174.63	171.42	174.02	149.25	14,481,300
2023-01-30	178.00	178.34	173.67	174.20	149.40	11,476,000
2023-01-27	184.23	184.23	177.92	179.45	153.90	19,654,700
2023-01-26	184.99	187.81	183.48	187.79	161.06	14,307,800
2023-01-25	179.29	180.03	176.35	179.08	153.59	6,727,500
2023-01-24	181.09	182.00	178.70	180.83	155.09	5,989,000
2023-01-23	181.21	182.55	180.03	180.66	154.94	8,381,300
2023-01-20	178.81	181.36	177.52	180.90	155.15	10,477,900
2023-01-19	176.61	179.95	176.16	179.00	153.52	5,907,200
2023-01-18	180.82	182.38	176.94	177.23	152.00	8,899,200
2023-01-17	178.44	181.32	178.18	180.49	154.80	10,697,700
2023-01-13	177.09	177.99	175.68	177.56	152.28	5,726,300
2023-01-12	175.99	178.37	175.90	177.08	151.87	6,891,400
2023-01-11	177.89	178.14	174.30	175.20	150.26	6,962,600
2023-01-10	176.40	176.71	173.72	176.04	150.98	8,307,000
2023-01-09	178.26	178.33	174.38	175.18	150.24	8,385,600
2023-01-06	177.02	179.39	175.70	176.56	151.42	7,191,200
2023-01-05	171.50	176.19	171.24	175.24	150.29	6,088,200
2023-01-04	170.95	174.29	170.85	172.14	147.63	7,684,500
2023-01-03	178.04	179.00	171.51	173.99	149.22	7,565,400
2022-12-30	178.03	179.95	177.70	179.49	153.94	5,005,100
2022-12-29	176.65	179.20	176.65	178.32	152.93	4,142,100
2022-12-28	178.86	179.30	175.93	176.98	151.78	4,494,400
2022-12-27	178.36	180.23	177.40	179.63	154.06	5,168,000
2022-12-23	174.10	177.58	173.69	177.40	152.14	6,079,100
2022-12-22	175.16	175.21	168.33	172.08	147.58	5,755,000
2022-12-21	175.19	175.96	173.16	174.70	149.83	5,479,400

← NewerPage 16 of 21 · 1,255 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.