Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	144.55	147.92	143.41	144.78	122.11	10,685,000
2022-06-29	151.63	152.11	146.09	146.98	123.96	9,082,900
2022-06-28	150.88	152.19	148.11	149.94	126.46	9,183,300
2022-06-27	145.86	148.82	145.60	147.57	124.46	9,242,400
2022-06-24	145.20	147.09	142.60	144.77	122.10	11,108,300
2022-06-23	148.79	149.23	140.15	142.43	120.12	15,713,700
2022-06-22	148.07	150.80	146.33	147.87	124.71	13,735,800
2022-06-21	152.05	156.02	151.44	154.59	130.38	13,772,000
2022-06-17	154.88	155.47	145.79	148.38	125.14	35,575,100
2022-06-16	159.94	160.54	153.75	155.48	131.13	18,125,900
2022-06-15	166.78	167.85	161.94	164.26	138.54	11,565,300
2022-06-14	169.37	172.29	165.84	167.55	141.31	10,269,300
2022-06-13	171.61	172.00	164.06	167.33	141.12	14,614,900
2022-06-10	176.37	178.57	173.65	175.40	147.93	9,529,700
2022-06-09	180.03	180.64	177.39	177.52	149.72	9,764,600
2022-06-08	180.95	182.40	180.25	181.13	152.76	8,715,200
2022-06-07	177.47	180.66	176.92	180.20	151.98	9,668,300
2022-06-06	177.90	178.00	175.51	176.83	149.14	6,734,200
2022-06-03	176.00	178.25	176.00	177.60	149.79	8,435,300
2022-06-02	174.74	176.51	174.10	176.00	148.44	7,441,900
2022-06-01	176.73	178.13	174.94	176.32	148.71	8,824,100
2022-05-31	179.96	180.96	173.47	174.66	147.31	20,547,600
2022-05-27	176.52	178.35	175.69	178.28	150.36	10,512,300
2022-05-26	176.49	177.93	175.01	176.59	148.93	11,213,900
2022-05-25	173.14	175.99	172.97	175.41	147.94	10,174,500
2022-05-24	170.69	173.58	169.81	172.64	145.60	9,782,700
2022-05-23	169.43	172.96	169.11	171.72	144.83	10,216,400
2022-05-20	168.88	171.04	164.09	167.82	141.54	9,615,000
2022-05-19	164.63	169.64	162.83	166.86	140.73	10,958,700
2022-05-18	174.12	174.13	165.79	168.06	141.74	13,107,500
2022-05-17	174.84	175.65	172.61	174.03	145.58	12,827,600
2022-05-16	169.00	174.97	168.86	173.01	144.72	13,296,300
2022-05-13	166.50	168.79	164.88	167.87	140.42	9,229,900
2022-05-12	163.22	164.85	158.86	164.71	137.78	8,936,400
2022-05-11	163.58	167.46	162.51	163.16	136.48	9,105,500
2022-05-10	162.21	164.19	157.87	160.78	134.49	11,636,000
2022-05-09	167.75	167.75	158.48	159.25	133.21	14,110,700
2022-05-06	168.27	170.97	165.42	170.69	142.78	10,418,100
2022-05-05	169.26	169.50	162.65	166.26	139.08	9,807,600
2022-05-04	164.97	167.89	163.47	167.59	140.19	9,183,200
2022-05-03	159.57	163.43	159.26	162.49	135.92	8,827,200
2022-05-02	156.31	160.00	155.15	159.75	133.63	11,559,000
2022-04-29	161.28	162.44	156.29	156.67	131.06	14,713,200
2022-04-28	157.45	163.00	154.93	161.79	135.34	9,366,400
2022-04-27	157.08	157.92	154.52	156.24	130.70	10,396,600
2022-04-26	158.82	160.37	156.39	156.53	130.94	9,810,600
2022-04-25	155.73	158.36	151.36	157.49	131.74	15,449,800
2022-04-22	164.38	165.47	160.86	160.95	134.64	12,160,100
2022-04-21	171.74	172.44	163.83	164.58	137.67	14,594,800
2022-04-20	171.62	173.58	171.46	172.53	144.32	7,495,000
2022-04-19	173.08	173.69	171.03	171.83	143.74	6,970,200
2022-04-18	173.00	174.54	171.87	173.89	145.46	7,639,000
2022-04-14	170.69	172.94	170.56	171.59	143.54	9,421,100
2022-04-13	170.93	172.08	168.29	171.67	143.60	7,330,700
2022-04-12	168.97	172.68	168.15	169.01	141.38	9,528,400
2022-04-11	168.57	168.78	164.91	165.56	138.49	10,206,100
2022-04-08	167.05	171.10	167.02	169.93	142.15	10,801,200
2022-04-07	165.10	167.70	163.42	167.10	139.78	8,018,400
2022-04-06	164.83	167.01	164.33	164.81	137.87	9,269,000
2022-04-05	165.03	167.72	163.10	163.36	136.65	9,538,200

← NewerPage 19 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.