Chevron Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 123.62 | 124.32 | 121.64 | 123.26 | 102.04 | 13,318,500 |
| 2022-01-05 | 122.24 | 123.84 | 122.07 | 122.22 | 101.18 | 15,487,100 |
| 2022-01-04 | 119.95 | 121.98 | 119.66 | 121.43 | 100.52 | 16,413,100 |
| 2022-01-03 | 117.42 | 119.69 | 117.29 | 119.26 | 98.726 | 10,717,700 |
| 2021-12-31 | 117.38 | 118.09 | 117.13 | 117.35 | 97.144 | 5,706,600 |
| 2021-12-30 | 118.13 | 118.69 | 117.34 | 117.43 | 97.211 | 6,016,000 |
| 2021-12-29 | 118.08 | 118.65 | 117.29 | 117.95 | 97.641 | 6,957,400 |
| 2021-12-28 | 118.66 | 119.34 | 118.04 | 118.56 | 98.146 | 6,516,000 |
| 2021-12-27 | 116.07 | 118.82 | 115.41 | 118.79 | 98.337 | 7,745,500 |
| 2021-12-23 | 116.51 | 117.92 | 116.40 | 116.41 | 96.366 | 7,416,600 |
| 2021-12-22 | 115.42 | 116.68 | 114.41 | 116.13 | 96.135 | 8,345,200 |
| 2021-12-21 | 114.43 | 116.07 | 114.29 | 115.47 | 95.588 | 11,368,200 |
| 2021-12-20 | 111.86 | 113.71 | 110.73 | 113.65 | 94.082 | 13,464,400 |
| 2021-12-17 | 115.92 | 116.46 | 113.53 | 113.60 | 94.040 | 22,727,900 |
| 2021-12-16 | 116.19 | 118.19 | 115.92 | 116.64 | 96.557 | 11,344,700 |
| 2021-12-15 | 116.32 | 116.32 | 113.95 | 115.56 | 95.663 | 11,069,500 |
| 2021-12-14 | 115.74 | 116.92 | 115.47 | 116.22 | 96.209 | 12,245,300 |
| 2021-12-13 | 117.46 | 117.85 | 115.61 | 115.88 | 95.928 | 8,533,000 |
| 2021-12-10 | 118.93 | 119.20 | 116.87 | 118.34 | 97.964 | 9,090,700 |
| 2021-12-09 | 117.85 | 118.60 | 117.58 | 118.14 | 97.798 | 8,334,700 |
| 2021-12-08 | 118.39 | 119.26 | 117.66 | 118.45 | 98.055 | 8,827,900 |
| 2021-12-07 | 117.24 | 118.66 | 117.24 | 117.92 | 97.616 | 11,419,600 |
| 2021-12-06 | 115.96 | 117.45 | 115.05 | 116.20 | 96.192 | 9,833,900 |
| 2021-12-03 | 116.74 | 117.00 | 113.59 | 114.41 | 94.711 | 10,445,100 |
| 2021-12-02 | 113.25 | 115.70 | 111.93 | 115.14 | 95.315 | 11,392,400 |
| 2021-12-01 | 114.95 | 116.06 | 112.09 | 112.10 | 92.798 | 12,302,700 |
| 2021-11-30 | 113.45 | 115.86 | 112.44 | 112.87 | 93.436 | 24,451,200 |
| 2021-11-29 | 116.34 | 117.17 | 114.71 | 114.85 | 95.075 | 12,003,800 |
| 2021-11-26 | 113.35 | 114.83 | 112.63 | 114.51 | 94.793 | 11,861,800 |
| 2021-11-24 | 116.81 | 118.00 | 116.68 | 117.19 | 97.012 | 8,500,900 |
| 2021-11-23 | 115.19 | 116.84 | 115.06 | 116.30 | 96.275 | 10,366,800 |
| 2021-11-22 | 112.02 | 115.19 | 111.85 | 113.91 | 94.297 | 9,947,100 |
| 2021-11-19 | 112.51 | 113.15 | 111.10 | 111.91 | 92.641 | 13,532,600 |
| 2021-11-18 | 114.85 | 115.38 | 113.41 | 114.45 | 94.744 | 8,368,600 |
| 2021-11-17 | 114.87 | 116.53 | 114.66 | 115.42 | 95.547 | 11,108,000 |
| 2021-11-16 | 117.11 | 118.08 | 116.86 | 117.28 | 95.977 | 10,566,300 |
| 2021-11-15 | 114.95 | 116.95 | 114.27 | 116.82 | 95.601 | 11,050,400 |
| 2021-11-12 | 113.80 | 114.31 | 113.59 | 114.23 | 93.481 | 8,682,800 |
| 2021-11-11 | 113.60 | 114.67 | 113.57 | 114.16 | 93.424 | 7,317,500 |
| 2021-11-10 | 115.76 | 116.21 | 113.66 | 114.15 | 93.416 | 10,305,100 |
| 2021-11-09 | 115.27 | 116.12 | 114.46 | 116.00 | 94.930 | 10,945,900 |
| 2021-11-08 | 115.09 | 115.99 | 114.69 | 115.15 | 94.234 | 7,695,900 |
| 2021-11-05 | 114.27 | 115.05 | 113.93 | 114.74 | 93.899 | 8,102,100 |
| 2021-11-04 | 114.22 | 114.26 | 112.91 | 113.51 | 92.892 | 9,673,000 |
| 2021-11-03 | 112.27 | 113.27 | 111.97 | 113.01 | 92.483 | 10,416,000 |
| 2021-11-02 | 114.18 | 114.19 | 113.21 | 113.83 | 93.154 | 9,189,700 |
| 2021-11-01 | 115.03 | 115.09 | 114.05 | 114.53 | 93.727 | 11,213,800 |
| 2021-10-29 | 114.83 | 115.29 | 113.15 | 114.49 | 93.694 | 15,294,200 |
| 2021-10-28 | 111.58 | 113.27 | 111.58 | 113.12 | 92.573 | 7,538,200 |
| 2021-10-27 | 113.22 | 113.58 | 111.65 | 112.07 | 91.714 | 9,096,100 |
| 2021-10-26 | 113.98 | 114.60 | 113.51 | 114.10 | 93.375 | 7,463,000 |
| 2021-10-25 | 113.53 | 114.35 | 113.30 | 113.85 | 93.170 | 9,579,800 |
| 2021-10-22 | 112.22 | 112.88 | 111.45 | 112.80 | 92.311 | 8,673,800 |
| 2021-10-21 | 112.71 | 112.81 | 110.87 | 111.74 | 91.444 | 9,372,600 |
| 2021-10-20 | 111.09 | 113.17 | 110.78 | 113.16 | 92.606 | 10,811,400 |
← NewerPage 21 of 21 · 1,255 trading days
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.