Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	165.00	165.45	163.00	164.37	137.50	8,718,600
2022-04-01	162.78	165.95	162.33	164.22	137.37	8,795,300
2022-03-31	163.47	166.16	162.72	162.83	136.21	10,395,900
2022-03-30	165.24	166.35	163.66	165.48	138.43	9,906,000
2022-03-29	163.51	164.48	160.50	164.32	137.46	15,102,600
2022-03-28	165.90	166.63	165.13	166.35	139.15	9,992,000
2022-03-25	165.22	169.69	165.16	169.31	141.63	10,254,700
2022-03-24	166.43	167.40	165.00	166.30	139.11	9,024,800
2022-03-23	166.00	167.35	164.94	165.86	138.74	10,755,000
2022-03-22	163.69	165.26	162.58	164.09	137.26	11,063,900
2022-03-21	163.02	165.58	162.72	164.64	137.72	13,180,600
2022-03-18	160.89	161.73	158.78	161.73	135.29	23,214,700
2022-03-17	159.95	160.99	157.92	160.44	134.21	15,750,700
2022-03-16	158.79	160.50	156.21	157.71	131.93	22,299,700
2022-03-15	159.11	160.19	155.26	158.28	132.40	28,534,400
2022-03-14	166.21	168.35	164.30	166.72	139.46	25,156,200
2022-03-11	165.89	172.98	165.88	170.90	142.96	28,423,600
2022-03-10	168.74	174.76	168.29	170.82	142.89	34,913,600
2022-03-09	162.77	169.77	161.21	166.27	139.09	43,430,000
2022-03-08	164.31	174.00	164.10	170.53	142.65	57,231,000
2022-03-07	159.90	162.10	155.72	162.04	135.55	34,824,700
2022-03-04	155.79	159.95	155.09	158.65	132.71	29,034,400
2022-03-03	152.26	157.12	151.75	156.22	130.68	22,492,900
2022-03-02	150.20	155.75	150.05	154.14	128.94	31,329,500
2022-03-01	145.01	149.96	144.70	149.72	125.24	31,159,900
2022-02-28	139.27	144.00	138.65	144.00	120.46	24,394,300
2022-02-25	135.96	140.50	135.43	140.38	117.43	28,028,000
2022-02-24	137.93	138.23	131.72	134.85	112.80	22,108,900
2022-02-23	132.93	136.08	132.56	135.55	113.39	16,134,200
2022-02-22	137.00	137.00	130.52	132.40	110.75	19,428,700
2022-02-18	132.82	133.91	132.05	133.42	111.61	10,691,800
2022-02-17	134.17	134.58	132.45	133.61	111.77	10,073,900
2022-02-16	134.95	136.16	133.76	134.30	112.34	11,348,800
2022-02-15	133.08	134.84	132.18	134.26	112.31	11,746,800
2022-02-14	137.94	138.05	135.05	136.67	113.14	15,945,000
2022-02-11	136.86	139.44	136.28	138.81	114.91	12,821,200
2022-02-10	137.56	138.79	135.39	136.04	112.62	11,012,700
2022-02-09	136.72	138.34	136.10	137.79	114.07	10,140,800
2022-02-08	138.18	138.43	135.01	136.44	112.95	11,021,600
2022-02-07	135.34	139.43	134.83	138.55	114.69	18,422,500
2022-02-04	135.01	137.00	135.01	135.88	112.48	13,034,700
2022-02-03	134.85	135.35	133.19	134.20	111.09	9,447,700
2022-02-02	134.35	135.80	132.80	135.41	112.09	10,906,700
2022-02-01	130.83	135.74	130.51	134.79	111.58	16,169,700
2022-01-31	130.19	131.86	129.33	131.33	108.72	16,401,800
2022-01-28	130.00	132.06	128.07	130.61	108.12	24,817,800
2022-01-27	134.45	137.00	133.59	135.37	112.06	20,654,100
2022-01-26	132.90	134.71	131.59	132.69	109.84	17,266,500
2022-01-25	127.12	132.74	125.27	132.59	109.76	19,984,500
2022-01-24	124.45	127.73	122.84	127.18	105.28	19,513,700
2022-01-21	127.76	128.40	126.23	126.91	105.06	13,055,700
2022-01-20	128.27	130.86	127.88	128.45	106.33	11,370,400
2022-01-19	129.95	130.15	128.54	128.91	106.71	12,064,300
2022-01-18	129.69	130.00	127.87	129.38	107.10	12,905,500
2022-01-14	126.76	129.20	126.76	128.96	106.76	13,281,000
2022-01-13	127.14	128.10	126.45	126.80	104.97	9,691,300
2022-01-12	127.99	128.43	126.47	127.33	105.41	12,469,200
2022-01-11	125.86	128.00	124.83	127.97	105.94	14,609,000
2022-01-10	125.15	125.69	123.86	125.11	103.57	12,626,100
2022-01-07	123.55	125.54	122.95	125.03	103.50	14,164,600

← NewerPage 20 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.