Chevron Corp historical data

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

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
2021-10-19	110.16	111.70	109.80	111.70	91.411	10,362,800
2021-10-18	110.22	110.41	108.96	109.56	89.660	10,677,400
2021-10-15	109.77	110.03	109.43	109.61	89.700	9,968,100
2021-10-14	108.88	109.16	108.11	108.81	89.046	7,648,600
2021-10-13	106.77	108.34	106.48	107.79	88.211	9,220,700

← NewerPage 21 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.