Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	66.130	69.140	65.160	68.800	53.333	12,292,200
2020-10-28	67.690	68.080	66.330	66.880	51.844	15,961,900
2020-10-27	70.420	70.600	69.490	69.510	53.883	14,251,700
2020-10-26	71.730	71.890	70.240	70.940	54.992	9,710,900
2020-10-23	73.930	74.360	71.830	72.570	56.255	8,727,200
2020-10-22	70.880	73.490	70.570	73.400	56.899	9,810,100
2020-10-21	71.130	71.580	70.730	70.870	54.937	9,800,600
2020-10-20	71.910	72.290	71.040	71.680	55.565	7,753,200
2020-10-19	73.110	73.340	71.190	71.280	55.255	8,357,100
2020-10-16	73.520	74.030	72.270	72.890	56.503	9,305,600
2020-10-15	71.820	73.720	71.390	73.510	56.984	10,052,100
2020-10-14	73.280	74.430	72.910	72.950	56.550	7,057,500
2020-10-13	74.740	74.740	72.780	73.400	56.899	10,440,300
2020-10-12	73.630	74.950	73.200	74.510	57.759	9,056,900
2020-10-09	75.860	76.090	73.980	74.000	57.364	12,260,900
2020-10-08	74.390	75.550	73.990	75.220	58.309	11,590,900
2020-10-07	72.170	73.920	71.560	73.780	57.193	15,410,300
2020-10-06	73.840	74.320	72.250	72.300	56.046	15,294,500
2020-10-05	71.520	72.730	70.710	72.700	56.356	12,049,800
2020-10-02	68.920	71.670	68.820	71.190	55.185	9,854,800
2020-10-01	71.510	71.880	70.030	70.420	54.588	14,930,700
2020-09-30	72.250	72.890	71.610	72.000	55.813	10,466,500
2020-09-29	74.000	74.140	71.110	71.900	55.736	10,553,000
2020-09-28	73.640	74.760	73.150	73.930	57.309	12,863,800
2020-09-25	71.010	72.480	70.770	71.830	55.681	11,070,500
2020-09-24	71.250	73.030	70.500	71.800	55.658	15,203,500
2020-09-23	75.590	75.910	71.850	71.950	55.774	16,649,200
2020-09-22	76.150	77.530	75.350	75.530	58.550	9,155,000
2020-09-21	76.240	76.650	74.680	76.300	59.147	16,199,100
2020-09-18	77.880	79.150	77.500	78.210	60.627	14,517,800
2020-09-17	77.530	78.850	76.370	78.790	61.077	10,515,100
2020-09-16	76.350	79.480	75.960	78.560	60.898	13,019,000
2020-09-15	77.560	78.480	75.960	76.350	59.185	11,732,000
2020-09-14	77.480	77.980	76.920	77.290	59.914	8,182,800
2020-09-11	78.240	78.690	77.070	77.690	60.224	13,732,400
2020-09-10	80.630	80.890	78.050	78.150	60.581	11,845,900
2020-09-09	79.970	81.070	79.680	80.030	62.038	9,269,800
2020-09-08	80.500	80.580	78.040	78.970	61.216	14,942,500
2020-09-04	82.460	83.640	80.900	81.930	63.511	10,516,600
2020-09-03	83.050	84.490	81.710	82.280	63.782	16,179,900
2020-09-02	83.060	83.960	82.700	83.190	64.488	10,821,900
2020-09-01	83.260	83.630	82.450	83.080	64.402	8,990,600
2020-08-31	85.830	85.900	83.870	83.930	65.061	9,437,500
2020-08-28	85.050	85.730	84.320	85.630	66.379	7,307,900
2020-08-27	85.160	85.630	83.970	84.910	65.821	7,438,200
2020-08-26	85.710	85.840	84.660	84.780	65.720	7,486,500
2020-08-25	88.010	88.040	85.760	86.130	66.767	6,835,800
2020-08-24	85.600	87.340	84.890	87.200	67.596	8,738,700
2020-08-21	84.670	85.090	83.510	85.080	65.953	9,003,600
2020-08-20	85.420	86.890	84.730	84.810	65.743	7,872,300
2020-08-19	87.300	87.900	86.200	86.390	66.968	9,120,300
2020-08-18	88.970	89.370	87.320	87.630	67.929	7,981,500
2020-08-17	90.350	91.580	89.720	90.770	69.363	10,473,800
2020-08-14	89.000	90.590	88.850	90.350	69.043	6,343,000
2020-08-13	89.870	91.280	89.760	89.820	68.637	7,314,600
2020-08-12	90.800	91.660	89.450	90.720	69.325	9,057,400
2020-08-11	91.950	93.010	89.170	89.620	68.485	9,074,300
2020-08-10	87.940	89.760	87.600	89.730	68.569	8,150,200
2020-08-07	86.880	87.110	85.740	86.800	66.330	7,185,000
2020-08-06	86.430	87.900	86.100	87.470	66.842	7,035,600

← NewerPage 26 of 79 · 4,731 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.