Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	92.200	92.910	89.270	89.360	70.290	7,827,800
2021-01-25	90.620	91.030	89.330	90.900	71.501	7,689,400
2021-01-22	90.400	92.030	89.830	91.730	72.154	7,810,600
2021-01-21	93.860	94.660	91.220	92.010	72.374	10,393,100
2021-01-20	95.000	95.560	94.300	95.380	75.025	8,735,400
2021-01-19	93.500	95.030	93.290	94.510	74.341	9,574,800
2021-01-15	94.220	94.310	91.710	92.090	72.437	10,244,600
2021-01-14	93.940	96.320	93.790	95.490	75.111	13,950,200
2021-01-13	93.200	93.520	91.940	93.250	73.350	9,723,300
2021-01-12	92.660	93.920	91.710	93.340	73.420	10,923,900
2021-01-11	89.120	92.100	88.570	91.600	72.052	10,635,000
2021-01-08	92.080	92.430	90.450	91.080	71.643	11,152,100
2021-01-07	90.390	90.820	89.310	90.220	70.966	9,286,600
2021-01-06	89.000	90.780	87.820	89.800	70.636	13,916,800
2021-01-05	85.490	89.220	85.320	87.000	68.433	13,414,800
2021-01-04	85.150	85.950	83.890	84.710	66.632	9,234,900
2020-12-31	84.900	85.200	83.960	84.450	66.428	8,350,700
2020-12-30	84.610	86.580	84.540	85.330	67.120	7,901,800
2020-12-29	85.260	85.720	84.050	84.610	66.553	7,670,800
2020-12-28	85.610	86.630	84.620	84.900	66.782	8,051,900
2020-12-24	85.930	85.930	84.810	85.330	67.120	3,335,600
2020-12-23	85.000	86.660	85.000	85.690	67.403	7,223,100
2020-12-22	85.440	85.800	84.300	84.360	66.357	8,585,800
2020-12-21	84.350	86.840	83.530	86.090	67.718	11,430,500
2020-12-18	87.980	88.710	86.260	87.190	68.583	27,427,600
2020-12-17	89.540	89.550	87.550	88.410	69.542	11,748,900
2020-12-16	89.200	89.350	87.850	88.690	69.763	9,892,900
2020-12-15	89.420	90.480	88.770	89.370	70.298	11,775,300
2020-12-14	93.400	93.700	89.240	89.440	70.353	12,198,400
2020-12-11	92.530	93.280	91.030	92.450	72.720	9,584,500
2020-12-10	91.550	94.560	90.780	93.350	73.428	11,992,100
2020-12-09	92.200	93.020	89.370	90.440	71.139	11,129,400
2020-12-08	90.340	92.460	90.190	91.540	72.004	7,627,300
2020-12-07	91.820	92.380	89.880	90.760	71.391	9,398,400
2020-12-04	91.220	93.450	90.920	93.280	73.373	10,791,100
2020-12-03	90.580	91.110	89.070	89.800	70.636	8,249,800
2020-12-02	87.260	91.310	87.100	89.870	70.691	10,509,600
2020-12-01	89.280	89.710	87.070	87.450	68.787	9,913,600
2020-11-30	90.010	90.850	86.900	87.180	68.575	14,288,400
2020-11-27	91.330	92.590	90.540	91.310	71.824	4,627,700
2020-11-25	94.680	94.680	92.140	92.140	72.476	10,556,600
2020-11-24	93.390	95.820	93.000	95.620	75.214	17,257,400
2020-11-23	87.450	91.580	86.760	91.030	71.603	13,379,300
2020-11-20	85.720	86.310	84.880	85.790	67.482	8,294,600
2020-11-19	83.550	85.960	83.060	85.730	67.434	8,820,200
2020-11-18	87.370	87.900	84.250	84.280	66.294	10,583,700
2020-11-17	86.400	87.530	84.830	87.040	68.465	14,329,000
2020-11-16	86.240	89.180	85.540	88.960	68.960	18,980,200
2020-11-13	81.150	83.350	81.030	83.030	64.364	10,890,300
2020-11-12	80.980	82.240	79.910	80.670	62.534	8,920,700
2020-11-11	84.100	84.490	81.800	82.460	63.922	11,640,600
2020-11-10	81.140	83.150	79.710	83.070	64.395	15,039,700
2020-11-09	80.000	84.270	78.260	79.400	61.550	24,015,200
2020-11-06	72.500	73.270	70.830	71.150	55.154	8,366,900
2020-11-05	71.900	72.970	71.760	72.140	55.922	10,627,700
2020-11-04	70.780	73.590	69.890	71.770	55.635	10,925,700
2020-11-03	73.160	73.300	71.050	71.740	55.612	8,608,000
2020-11-02	70.700	73.080	69.400	72.150	55.930	11,475,500
2020-10-30	69.900	70.110	68.080	69.500	53.875	17,191,600
2020-10-29	66.130	69.140	65.160	68.800	53.333	12,292,200

← NewerPage 25 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.