Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	106.99	107.58	106.17	107.15	87.687	9,085,000
2021-10-11	109.56	109.63	106.92	107.13	87.671	9,794,800
2021-10-08	106.81	108.43	106.60	108.05	88.424	10,586,700
2021-10-07	105.61	106.30	105.22	105.68	86.484	8,830,900
2021-10-06	104.18	105.35	103.58	104.93	85.871	10,630,100
2021-10-05	106.04	107.77	105.42	105.86	86.632	13,017,300
2021-10-04	105.00	105.86	104.11	104.72	85.699	13,305,400
2021-10-01	102.22	104.54	101.88	104.33	85.380	10,854,900
2021-09-30	103.42	103.45	101.45	101.45	83.023	15,319,800
2021-09-29	103.21	104.24	102.34	103.33	84.561	10,268,100
2021-09-28	103.91	104.89	102.88	103.36	84.586	15,560,800
2021-09-27	102.59	103.78	102.59	102.97	84.267	12,697,500
2021-09-24	99.650	100.97	99.650	100.60	82.327	8,225,300
2021-09-23	98.240	100.27	97.750	100.06	81.885	10,094,900
2021-09-22	96.240	98.780	96.240	97.640	79.905	13,292,800
2021-09-21	95.570	95.890	94.030	94.850	77.621	10,958,400
2021-09-20	94.640	95.250	93.310	94.780	77.564	15,796,100
2021-09-17	97.110	98.380	96.370	96.760	79.185	16,006,100
2021-09-16	98.320	98.590	96.910	97.320	79.643	10,616,700
2021-09-15	96.990	98.530	96.990	98.240	80.396	11,623,400
2021-09-14	98.380	98.740	95.980	96.200	78.726	15,294,100
2021-09-13	97.210	98.710	97.060	97.970	80.175	11,500,900
2021-09-10	97.600	97.700	95.890	96.070	78.620	11,006,000
2021-09-09	95.890	97.620	95.350	96.000	78.563	10,219,400
2021-09-08	97.500	98.470	96.350	96.390	78.882	10,775,900
2021-09-07	97.020	97.980	96.740	97.060	79.430	9,237,800
2021-09-03	97.400	98.430	97.380	97.490	79.782	9,097,000
2021-09-02	96.640	98.390	96.550	97.710	79.962	12,340,100
2021-09-01	96.860	97.070	95.470	95.710	78.325	10,557,300
2021-08-31	98.140	98.410	96.640	96.770	79.193	15,676,900
2021-08-30	99.090	99.310	97.970	98.390	80.518	8,127,200
2021-08-27	98.140	99.460	98.050	98.640	80.723	10,281,200
2021-08-26	98.110	98.730	97.200	97.220	79.561	8,124,800
2021-08-25	97.220	98.720	96.720	98.510	80.617	9,342,300
2021-08-24	97.500	98.610	97.390	97.840	80.068	8,924,900
2021-08-23	96.090	97.000	96.060	96.730	79.160	10,277,800
2021-08-20	93.520	94.880	93.210	94.300	77.171	9,707,600
2021-08-19	94.810	95.310	92.860	94.290	77.163	17,423,400
2021-08-18	98.690	99.420	96.550	96.700	79.135	12,893,600
2021-08-17	100.20	101.68	99.630	100.73	81.337	10,937,500
2021-08-16	100.83	101.20	99.910	100.92	81.490	9,476,600
2021-08-13	102.23	102.54	101.64	101.96	82.330	6,572,600
2021-08-12	102.86	103.25	101.78	102.64	82.879	7,377,600
2021-08-11	102.04	102.97	101.60	102.85	83.049	7,079,800
2021-08-10	100.74	102.32	100.58	102.08	82.427	9,762,600
2021-08-09	100.91	101.38	99.930	100.25	80.949	9,243,100
2021-08-06	102.02	102.58	101.60	101.95	82.322	6,475,600
2021-08-05	100.94	102.43	100.67	101.23	81.741	7,986,100
2021-08-04	100.44	101.90	100.10	100.30	80.990	10,389,800
2021-08-03	101.59	102.91	100.67	102.60	82.847	8,437,300
2021-08-02	102.08	103.98	101.56	101.63	82.064	8,911,800
2021-07-30	103.06	104.05	100.77	101.81	82.209	12,295,300
2021-07-29	102.38	102.88	101.94	102.57	82.823	8,681,300
2021-07-28	100.90	101.81	100.28	101.18	81.700	8,546,100
2021-07-27	100.05	100.72	98.940	100.61	81.240	8,332,100
2021-07-26	99.460	101.26	99.440	100.95	81.514	10,227,500
2021-07-23	98.800	99.120	97.940	98.860	79.827	7,570,800
2021-07-22	99.400	99.410	97.890	98.820	79.795	7,694,300
2021-07-21	97.980	100.47	97.700	99.820	80.602	11,478,100
2021-07-20	95.890	98.040	95.050	96.530	77.945	12,114,600

← NewerPage 22 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.