Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	196.30	197.69	194.02	194.42	192.74	8,150,000
2026-07-22	193.40	193.70	191.94	192.98	191.31	6,142,400
2026-07-21	190.50	191.26	189.32	191.07	189.42	6,892,400
2026-07-20	186.29	190.35	185.93	189.71	188.07	7,767,000
2026-07-17	187.47	188.15	185.50	187.38	185.76	7,058,300
2026-07-16	182.57	184.83	181.95	183.86	182.27	6,257,600
2026-07-15	182.17	182.40	178.58	181.60	180.03	6,665,700
2026-07-14	182.75	183.36	180.63	181.76	180.19	6,823,300
2026-07-13	179.02	182.38	179.02	182.20	180.62	7,685,100
2026-07-10	174.97	176.42	173.51	176.40	174.87	5,996,600
2026-07-09	174.63	175.59	173.90	174.05	172.54	6,582,400
2026-07-08	176.80	178.58	174.95	175.97	174.45	9,921,800
2026-07-07	170.14	174.61	170.00	174.01	172.50	9,748,900
2026-07-06	168.86	169.26	167.16	168.10	166.65	9,974,300
2026-07-02	168.28	169.55	167.40	169.20	167.74	9,561,800
2026-07-01	164.78	167.47	164.78	165.69	164.26	9,175,500
2026-06-30	169.70	170.46	165.20	165.76	164.33	19,428,800
2026-06-29	171.37	171.60	168.37	168.47	167.01	8,813,700
2026-06-26	172.24	172.25	169.93	171.06	169.58	13,102,200
2026-06-25	170.22	172.77	169.27	172.24	170.75	7,954,200
2026-06-24	173.89	173.99	170.86	171.45	169.97	10,634,600
2026-06-23	175.78	176.40	174.70	175.98	174.46	6,555,300
2026-06-22	174.08	175.45	172.86	175.06	173.55	11,108,900
2026-06-18	175.64	175.64	172.23	173.63	172.13	19,146,100
2026-06-17	179.01	180.08	177.10	177.58	176.04	8,430,000
2026-06-16	178.62	180.25	178.33	180.11	178.55	6,663,500
2026-06-15	178.90	181.67	177.76	180.40	178.84	10,184,900
2026-06-12	185.08	188.40	184.36	187.22	185.60	8,703,400
2026-06-11	191.81	192.25	185.55	185.82	184.21	9,274,100
2026-06-10	189.19	192.69	188.23	189.80	188.16	10,041,800
2026-06-09	188.50	189.38	185.47	186.76	185.14	8,469,900
2026-06-08	188.70	191.03	188.50	189.24	187.60	6,113,000
2026-06-05	189.06	189.61	186.59	187.31	185.69	6,310,900
2026-06-04	189.00	190.10	187.67	188.35	186.72	5,163,200
2026-06-03	188.89	191.48	187.96	189.71	188.07	7,983,700
2026-06-02	184.88	188.45	184.88	187.55	185.93	6,549,800
2026-06-01	184.38	187.94	184.02	185.83	184.22	8,850,500
2026-05-29	182.72	182.97	180.40	182.46	180.88	13,886,500
2026-05-28	183.71	185.26	182.09	183.03	181.45	8,725,400
2026-05-27	181.85	183.72	180.67	182.40	180.82	9,442,800
2026-05-26	190.00	190.49	183.90	184.71	183.11	14,264,600
2026-05-22	190.37	192.00	189.80	191.43	189.77	7,209,600
2026-05-21	193.79	194.16	189.00	191.01	189.36	9,051,200
2026-05-20	196.25	198.19	191.27	191.33	189.67	14,564,900
2026-05-19	194.93	198.87	193.47	197.25	195.54	11,819,200
2026-05-18	191.17	196.20	189.03	196.12	192.66	9,869,700
2026-05-15	188.60	191.50	187.90	191.10	187.73	11,210,800
2026-05-14	186.19	187.57	185.25	186.64	183.35	6,222,400
2026-05-13	185.81	186.01	183.96	186.00	182.72	7,554,700
2026-05-12	186.50	186.89	184.66	185.95	182.67	8,995,100
2026-05-11	183.00	185.20	183.00	184.74	181.48	12,042,100
2026-05-08	182.04	182.73	180.74	181.62	178.41	13,053,000
2026-05-07	181.58	183.44	179.53	182.50	179.28	12,194,000
2026-05-06	185.59	186.78	183.14	185.16	181.89	11,082,900
2026-05-05	191.22	193.67	190.45	192.64	189.24	5,642,800
2026-05-04	190.85	193.71	187.97	192.28	188.89	8,229,500
2026-05-01	191.30	194.09	189.75	190.63	187.27	10,435,900
2026-04-30	190.25	194.13	188.50	193.31	189.90	11,748,600
2026-04-29	190.13	192.62	189.50	192.22	188.83	8,644,600
2026-04-28	188.28	189.96	186.55	188.36	185.04	10,754,900

← NewerPage 2 of 79 · 4,728 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.