Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	102.87	102.87	100.87	100.95	80.529	9,899,400
2021-04-21	100.33	102.99	100.14	102.73	81.949	8,264,400
2021-04-20	102.83	102.99	100.51	101.33	80.832	9,783,800
2021-04-19	103.27	103.83	102.21	103.26	82.371	7,068,700
2021-04-16	103.80	104.36	102.43	102.96	82.132	7,459,700
2021-04-15	104.01	104.27	102.93	103.42	82.499	7,860,500
2021-04-14	102.65	105.33	102.60	104.27	83.177	10,194,800
2021-04-13	101.56	102.60	101.29	102.24	81.558	6,829,900
2021-04-12	103.67	103.86	101.51	101.78	81.191	7,845,900
2021-04-09	103.12	103.68	102.10	102.92	82.100	7,163,700
2021-04-08	103.52	103.62	102.07	103.02	82.180	8,283,000
2021-04-07	103.47	104.57	103.26	104.19	83.113	7,699,300
2021-04-06	104.25	105.08	103.45	103.58	82.627	8,125,100
2021-04-05	105.73	105.83	104.17	104.51	83.369	8,692,700
2021-04-01	105.26	105.86	104.21	105.75	84.358	8,515,800
2021-03-31	105.55	106.22	104.60	104.79	83.592	8,954,400
2021-03-30	106.06	106.83	105.59	105.93	84.501	6,284,600
2021-03-29	106.40	107.53	105.70	106.92	85.291	7,542,300
2021-03-26	106.54	107.54	105.36	107.48	85.738	9,820,200
2021-03-25	102.85	105.26	102.07	105.07	83.815	11,138,200
2021-03-24	102.99	105.76	102.91	104.70	83.520	11,026,800
2021-03-23	101.45	104.30	100.69	101.97	81.342	14,781,700
2021-03-22	103.06	104.50	102.31	102.54	81.797	12,508,500
2021-03-19	103.94	104.89	102.74	103.38	82.467	18,491,000
2021-03-18	107.01	107.53	103.71	104.12	83.057	13,246,600
2021-03-17	107.21	108.56	106.60	108.03	86.176	9,168,600
2021-03-16	108.53	108.88	107.08	107.64	85.865	11,698,400
2021-03-15	111.53	111.91	108.89	110.25	87.947	10,488,000
2021-03-12	111.64	112.70	110.72	111.56	88.992	10,930,300
2021-03-11	111.65	112.55	110.89	111.19	88.697	10,989,500
2021-03-10	110.20	112.01	109.70	111.37	88.841	17,389,900
2021-03-09	109.07	110.69	107.88	109.50	87.349	19,010,700
2021-03-08	109.86	110.43	108.06	109.75	87.549	18,033,600
2021-03-05	106.96	109.13	106.15	109.00	86.950	23,638,200
2021-03-04	104.52	107.58	103.13	104.50	83.361	22,994,200
2021-03-03	103.41	105.75	103.40	103.59	82.635	14,958,200
2021-03-02	101.89	103.31	101.71	102.44	81.717	10,643,500
2021-03-01	102.46	103.80	101.40	102.05	81.406	10,439,900
2021-02-26	100.30	101.06	97.610	100.00	79.771	14,454,100
2021-02-25	104.90	104.96	101.59	102.35	81.646	13,219,200
2021-02-24	100.33	104.04	99.810	103.31	82.411	16,116,000
2021-02-23	99.970	100.16	96.800	99.630	79.476	14,874,000
2021-02-22	96.990	99.640	96.460	98.390	78.487	13,178,700
2021-02-19	95.130	96.380	94.650	95.800	76.421	8,913,900
2021-02-18	95.750	95.780	94.300	95.000	75.782	9,030,600
2021-02-17	95.420	96.720	94.200	95.920	76.516	14,342,300
2021-02-16	93.050	93.860	92.610	93.130	74.291	14,006,000
2021-02-12	91.530	92.730	91.350	92.550	72.799	7,858,300
2021-02-11	92.370	92.440	90.080	92.020	72.382	8,572,400
2021-02-10	91.380	92.590	90.600	92.520	72.775	8,778,800
2021-02-09	91.100	91.270	89.810	90.960	71.548	7,605,500
2021-02-08	90.290	92.040	90.010	91.480	71.957	9,886,600
2021-02-05	89.940	90.470	88.640	89.260	70.211	8,017,300
2021-02-04	89.510	89.650	87.950	89.000	70.007	7,917,600
2021-02-03	87.050	89.390	86.890	88.960	69.975	9,256,500
2021-02-02	88.010	88.370	86.530	87.060	68.481	9,233,100
2021-02-01	85.990	87.300	84.570	86.410	67.969	8,073,600
2021-01-29	86.830	87.340	84.920	85.200	67.017	14,699,800
2021-01-28	88.670	90.150	88.250	89.020	70.022	8,155,500
2021-01-27	87.530	90.350	86.750	88.200	69.377	10,178,500

← NewerPage 24 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.