Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	143.57	145.05	140.89	140.96	119.96	9,444,000
2022-09-23	149.75	150.18	143.66	144.77	123.21	13,919,700
2022-09-22	157.60	158.28	154.74	154.89	131.82	6,981,100
2022-09-21	158.31	158.78	154.95	155.01	131.92	6,877,000
2022-09-20	156.04	156.85	154.34	156.28	133.00	8,955,200
2022-09-19	152.93	156.95	152.80	156.90	133.53	6,813,800
2022-09-16	160.52	161.14	155.61	156.45	133.15	43,741,600
2022-09-15	160.68	161.70	159.58	160.62	136.70	9,665,000
2022-09-14	160.94	163.57	160.35	163.27	138.95	11,160,800
2022-09-13	161.41	162.66	158.74	159.41	135.67	10,308,300
2022-09-12	162.81	164.53	161.25	162.50	138.30	8,920,800
2022-09-09	158.41	160.65	157.53	159.97	136.14	8,261,100
2022-09-08	155.59	156.38	153.38	155.95	132.72	9,232,500
2022-09-07	154.06	155.82	152.62	155.11	132.01	9,442,100
2022-09-06	159.89	159.99	155.71	157.12	133.72	8,550,000
2022-09-02	158.24	159.13	156.72	157.85	134.34	7,526,600
2022-09-01	156.48	156.88	153.23	155.54	132.37	8,244,400
2022-08-31	157.61	161.41	156.15	158.06	134.52	13,582,700
2022-08-30	162.32	162.56	158.76	160.62	136.70	8,814,300
2022-08-29	163.89	166.83	163.64	164.63	140.11	8,462,600
2022-08-26	164.18	166.13	162.46	163.41	139.07	7,765,800
2022-08-25	163.92	164.90	162.61	164.62	140.10	8,050,700
2022-08-24	161.66	163.35	160.67	163.19	138.88	9,468,100
2022-08-23	159.10	162.34	158.71	161.99	137.86	10,354,800
2022-08-22	156.69	157.74	154.42	156.90	133.53	9,147,000
2022-08-19	158.46	159.74	157.62	157.69	134.20	6,834,200
2022-08-18	157.15	159.66	157.09	159.02	135.33	6,477,500
2022-08-17	156.63	159.34	155.51	157.70	133.00	6,741,100
2022-08-16	157.41	157.92	155.82	156.41	131.91	7,218,400
2022-08-15	155.18	157.79	153.44	156.81	132.25	8,975,200
2022-08-12	158.25	159.91	157.14	159.85	134.82	7,244,700
2022-08-11	158.11	161.16	157.62	159.62	134.62	7,888,600
2022-08-10	156.00	156.47	152.93	155.82	131.42	6,145,800
2022-08-09	155.94	157.80	154.60	155.41	131.07	5,842,200
2022-08-08	153.59	154.98	153.15	153.41	129.38	5,966,900
2022-08-05	149.64	155.01	149.02	153.64	129.58	7,170,200
2022-08-04	155.32	155.44	150.73	151.14	127.47	10,640,000
2022-08-03	159.31	159.96	154.35	155.36	131.03	8,751,400
2022-08-02	160.89	161.47	158.30	159.14	134.22	5,928,300
2022-08-01	161.18	161.86	159.15	160.51	135.37	8,017,800
2022-07-29	156.54	164.66	155.90	163.78	138.13	17,143,700
2022-07-28	150.69	151.47	148.03	150.39	126.84	6,574,300
2022-07-27	148.34	150.20	146.66	149.26	125.88	6,223,000
2022-07-26	149.50	150.68	146.53	147.32	124.25	6,112,800
2022-07-25	145.70	148.61	144.18	148.48	125.23	6,210,900
2022-07-22	145.56	146.30	143.42	144.19	121.61	5,889,500
2022-07-21	143.12	145.47	141.50	145.40	122.63	6,724,200
2022-07-20	144.50	147.26	143.32	146.52	123.57	7,856,600
2022-07-19	139.69	145.01	139.42	144.61	121.96	9,152,100
2022-07-18	140.56	142.14	139.08	139.58	117.72	7,943,900
2022-07-15	138.96	138.96	136.43	137.65	116.09	7,051,900
2022-07-14	134.31	136.16	132.54	135.94	114.65	10,150,200
2022-07-13	137.61	140.73	137.14	137.99	116.38	9,414,600
2022-07-12	138.50	139.62	137.26	138.92	117.16	8,653,900
2022-07-11	141.91	142.85	139.93	141.51	119.35	7,056,800
2022-07-08	144.88	145.45	141.09	142.77	120.41	7,915,500
2022-07-07	144.10	145.30	143.08	143.52	121.04	12,741,800
2022-07-06	141.66	143.26	136.80	140.78	118.73	12,421,200
2022-07-05	143.65	144.54	139.41	142.66	120.32	11,513,100
2022-07-01	146.60	146.96	142.47	146.51	123.57	7,684,600

← NewerPage 18 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.