Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	95.820	96.950	94.520	95.960	77.485	17,385,500
2021-07-16	101.63	101.69	98.330	98.620	79.633	12,199,100
2021-07-15	101.05	102.25	100.85	101.30	81.797	9,665,700
2021-07-14	104.48	105.32	101.72	101.97	82.338	9,216,600
2021-07-13	104.00	104.58	103.22	103.93	83.921	6,738,000
2021-07-12	103.56	105.02	103.24	104.28	84.203	9,898,600
2021-07-09	103.46	104.23	102.36	104.07	84.034	8,567,900
2021-07-08	101.50	103.09	101.22	102.60	82.847	8,695,500
2021-07-07	103.96	104.90	102.12	102.93	83.113	8,245,000
2021-07-06	105.97	105.97	103.39	103.99	83.969	10,162,800
2021-07-02	105.70	106.40	105.04	106.07	85.649	7,107,700
2021-07-01	106.95	107.10	105.74	106.21	85.762	10,873,200
2021-06-30	103.84	104.88	103.72	104.74	84.575	7,927,500
2021-06-29	104.59	104.97	103.61	103.76	83.783	7,225,500
2021-06-28	106.95	107.00	103.66	103.99	83.969	11,348,400
2021-06-25	107.59	108.06	106.78	107.30	86.642	8,102,300
2021-06-24	107.14	107.78	106.36	107.14	86.513	8,724,600
2021-06-23	107.36	108.13	106.23	106.27	85.810	7,792,800
2021-06-22	105.33	106.96	104.31	106.40	85.915	10,230,100
2021-06-21	104.10	106.44	103.93	106.05	85.633	13,591,500
2021-06-18	105.25	106.27	102.91	103.03	83.194	22,284,500
2021-06-17	109.24	109.98	96.310	107.07	86.456	14,337,800
2021-06-16	110.03	110.51	108.90	109.67	88.556	9,283,300
2021-06-15	108.41	110.48	108.39	110.30	89.064	10,540,200
2021-06-14	108.18	108.96	106.83	107.97	87.183	9,051,900
2021-06-11	108.84	108.97	107.86	107.91	87.134	7,731,700
2021-06-10	109.06	110.25	107.25	108.41	87.538	13,526,200
2021-06-09	109.06	109.53	107.65	107.78	87.029	10,146,900
2021-06-08	107.65	108.98	106.30	108.73	87.797	10,559,500
2021-06-07	108.37	108.70	107.57	107.75	87.005	6,748,600
2021-06-04	108.24	108.67	107.21	108.45	87.570	6,699,300
2021-06-03	107.56	108.09	106.56	107.59	86.876	8,809,300
2021-06-02	107.21	108.56	106.21	108.08	87.272	9,141,800
2021-06-01	105.30	107.43	105.30	106.65	86.117	10,260,600
2021-05-28	103.62	104.12	102.95	103.79	83.808	7,278,200
2021-05-27	104.12	104.91	102.57	103.01	83.178	11,703,400
2021-05-26	104.52	104.91	103.66	104.12	84.074	9,232,400
2021-05-25	105.43	105.62	103.61	103.87	83.872	7,884,000
2021-05-24	104.95	105.84	104.00	105.60	85.269	6,785,600
2021-05-21	104.10	105.20	103.68	104.12	84.074	10,352,800
2021-05-20	103.07	104.07	101.97	103.56	83.622	9,706,300
2021-05-19	103.82	104.29	101.97	103.20	83.331	14,762,700
2021-05-18	108.94	109.06	105.97	106.18	85.738	12,759,900
2021-05-17	109.09	110.88	108.97	110.81	88.394	12,692,900
2021-05-14	107.80	109.82	107.80	109.47	87.325	9,124,100
2021-05-13	106.07	107.87	105.44	106.68	85.100	9,706,300
2021-05-12	107.00	110.15	106.72	107.37	85.650	11,661,900
2021-05-11	109.06	109.58	106.21	106.70	85.116	12,754,800
2021-05-10	111.44	113.11	109.52	109.57	87.405	13,586,500
2021-05-07	108.09	110.67	107.70	110.02	87.764	10,273,000
2021-05-06	108.95	109.13	107.42	109.02	86.966	9,654,900
2021-05-05	107.09	109.54	106.82	108.96	86.918	12,872,400
2021-05-04	105.96	106.51	104.85	106.11	84.645	8,704,300
2021-05-03	103.98	105.72	103.22	105.53	84.182	7,938,100
2021-04-30	104.98	105.39	102.97	103.07	82.220	13,730,000
2021-04-29	106.42	107.65	105.75	106.90	85.275	9,740,300
2021-04-28	103.54	105.86	103.37	105.22	83.935	8,718,400
2021-04-27	101.81	103.10	101.51	102.70	81.925	6,898,900
2021-04-26	101.27	102.67	101.26	101.52	80.983	5,639,700
2021-04-23	101.10	102.17	100.72	101.55	81.007	6,756,000

← NewerPage 23 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.