Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	169.81	173.29	169.60	172.67	148.09	6,199,100
2022-12-19	170.11	170.82	168.25	169.88	145.70	7,131,600
2022-12-16	168.53	170.15	167.10	168.72	144.70	23,876,000
2022-12-15	170.60	171.37	168.06	171.04	146.69	7,272,900
2022-12-14	174.49	174.92	171.27	172.33	147.80	7,045,500
2022-12-13	173.57	174.46	172.48	173.53	148.83	7,838,800
2022-12-12	168.93	170.52	167.71	169.75	145.58	9,364,900
2022-12-09	172.30	173.19	167.93	168.00	144.08	10,754,300
2022-12-08	176.25	176.40	172.03	173.54	148.83	8,076,600
2022-12-07	171.06	174.58	170.85	172.52	147.96	6,936,300
2022-12-06	175.51	178.06	171.12	172.01	147.52	8,765,000
2022-12-05	182.67	182.95	174.63	176.56	151.42	8,162,200
2022-12-02	181.53	183.63	179.93	181.03	155.26	6,852,300
2022-12-01	184.26	184.55	181.44	182.49	156.51	5,217,400
2022-11-30	182.85	183.34	179.62	183.31	157.21	10,936,700
2022-11-29	180.26	181.85	179.65	181.03	155.26	6,985,400
2022-11-28	180.28	181.47	177.96	178.36	152.97	9,365,500
2022-11-25	184.89	185.30	183.31	183.70	157.55	2,796,400
2022-11-23	183.21	185.15	182.58	184.24	158.01	5,831,200
2022-11-22	183.75	186.56	183.08	185.89	159.43	9,018,000
2022-11-21	179.73	181.70	175.82	181.24	155.44	8,432,900
2022-11-18	180.96	183.41	179.65	182.99	156.94	7,661,500
2022-11-17	181.51	184.23	180.27	184.09	157.88	6,550,500
2022-11-16	186.54	187.82	183.68	184.99	157.44	7,941,100
2022-11-15	187.12	188.44	185.27	188.05	160.04	7,747,300
2022-11-14	186.31	189.68	186.18	186.55	158.76	9,722,400
2022-11-11	184.05	187.10	183.89	186.46	158.69	8,428,300
2022-11-10	182.23	182.33	178.04	181.30	154.30	6,981,500
2022-11-09	183.61	183.81	177.22	177.93	151.43	8,021,700
2022-11-08	185.32	186.25	183.86	185.34	157.73	6,308,200
2022-11-07	182.50	186.38	182.11	185.61	157.96	7,578,000
2022-11-04	184.84	185.40	180.60	183.42	156.10	7,491,900
2022-11-03	177.97	182.19	177.41	181.13	154.15	6,607,800
2022-11-02	180.93	182.90	178.27	178.50	151.91	8,087,500
2022-11-01	183.87	184.50	181.90	182.22	155.08	9,185,600
2022-10-31	178.06	183.84	178.06	180.90	153.96	13,281,000
2022-10-28	181.47	182.86	176.53	179.98	153.17	10,773,900
2022-10-27	179.89	181.40	177.48	177.90	151.40	9,177,400
2022-10-26	175.32	178.48	175.17	177.09	150.71	6,865,300
2022-10-25	173.06	175.00	172.17	174.93	148.87	7,280,600
2022-10-24	172.08	174.67	171.61	173.13	147.34	7,007,700
2022-10-21	169.15	173.84	168.85	173.19	147.39	7,971,300
2022-10-20	169.30	171.82	167.94	168.96	143.79	8,871,500
2022-10-19	163.59	169.21	163.59	168.00	142.98	9,766,800
2022-10-18	162.36	163.31	158.96	162.72	138.48	5,631,200
2022-10-17	163.29	164.91	161.10	161.31	137.28	5,890,400
2022-10-14	164.04	165.46	159.93	160.14	136.29	7,327,900
2022-10-13	156.35	165.99	156.35	165.28	140.66	10,227,500
2022-10-12	156.14	158.81	155.52	157.64	134.16	4,942,000
2022-10-11	154.75	159.93	154.11	157.17	133.76	7,533,300
2022-10-10	161.00	161.47	156.44	157.14	133.73	5,904,500
2022-10-07	162.51	163.93	159.06	160.03	136.19	9,972,500
2022-10-06	157.34	161.94	157.20	161.42	137.38	9,498,300
2022-10-05	155.84	159.73	154.80	158.53	134.92	10,633,100
2022-10-04	154.43	157.88	153.63	157.63	134.15	9,520,200
2022-10-03	148.97	152.34	148.30	151.73	129.13	9,597,400
2022-09-30	144.03	145.14	142.49	143.67	122.27	9,402,700
2022-09-29	144.51	145.41	142.27	144.77	123.21	8,197,600
2022-09-28	142.08	146.44	141.40	145.78	124.07	8,279,800
2022-09-27	142.29	143.77	140.46	141.02	120.02	10,121,000

← NewerPage 17 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.