Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	88.140	88.430	86.410	87.200	66.635	7,324,200
2020-08-04	84.480	86.720	84.280	86.490	66.093	9,077,900
2020-08-03	83.980	85.140	83.800	84.810	64.809	11,220,100
2020-07-31	83.250	84.100	81.510	83.940	64.144	19,119,800
2020-07-30	88.430	88.500	85.700	86.270	65.925	10,112,800
2020-07-29	89.480	90.080	88.580	90.070	68.829	6,386,900
2020-07-28	90.470	91.170	88.770	89.110	68.095	6,787,300
2020-07-27	89.760	91.090	88.800	91.040	69.570	7,599,700
2020-07-24	91.480	92.740	89.980	90.130	68.874	6,620,500
2020-07-23	90.500	91.380	90.020	91.010	69.547	6,586,300
2020-07-22	89.950	91.250	88.900	91.040	69.570	10,317,500
2020-07-21	86.470	91.730	86.360	91.390	69.837	15,115,000
2020-07-20	86.830	87.490	84.800	85.270	65.161	14,974,800
2020-07-17	88.410	89.110	86.910	87.190	66.628	5,964,000
2020-07-16	88.440	89.480	87.350	88.360	67.522	4,795,700
2020-07-15	90.180	90.190	88.210	88.890	67.927	5,935,200
2020-07-14	85.390	88.600	85.040	88.350	67.514	7,440,500
2020-07-13	86.040	86.930	84.810	85.400	65.260	7,074,000
2020-07-10	82.500	85.420	82.500	85.230	65.130	6,218,100
2020-07-09	85.970	86.320	82.690	82.740	63.227	8,833,600
2020-07-08	86.390	87.800	85.890	86.350	65.986	6,736,400
2020-07-07	87.820	88.080	86.150	86.310	65.955	5,898,000
2020-07-06	89.500	90.250	87.820	88.570	67.682	6,747,500
2020-07-02	89.370	90.360	88.160	88.310	67.484	5,832,800
2020-07-01	89.280	90.770	87.550	87.620	66.956	6,379,400
2020-06-30	86.600	89.990	86.360	89.230	68.187	8,263,600
2020-06-29	86.910	88.570	86.600	87.670	66.995	7,022,200
2020-06-26	88.780	88.830	86.180	86.460	66.070	13,766,000
2020-06-25	87.310	89.510	87.160	89.210	68.171	7,398,000
2020-06-24	89.990	90.130	86.860	87.640	66.972	8,974,500
2020-06-23	92.500	93.090	91.180	91.440	69.875	6,317,700
2020-06-22	90.320	91.690	89.590	91.590	69.990	5,939,200
2020-06-19	94.410	94.410	90.550	90.630	69.256	14,838,800
2020-06-18	91.000	93.230	90.100	91.940	70.258	7,064,100
2020-06-17	93.830	94.000	91.500	91.540	69.952	6,019,900
2020-06-16	94.990	95.580	91.490	94.030	71.855	8,726,700
2020-06-15	89.090	92.080	88.210	91.230	69.715	12,289,500
2020-06-12	93.620	93.650	90.010	92.390	70.601	9,532,400
2020-06-11	92.300	94.190	89.120	89.370	68.294	14,944,800
2020-06-10	101.00	101.50	97.560	97.580	74.567	10,486,300
2020-06-09	100.70	102.93	99.830	101.53	77.586	10,745,400
2020-06-08	102.63	103.59	100.87	103.24	78.893	11,090,700
2020-06-05	99.080	102.05	99.050	100.81	77.036	12,760,100
2020-06-04	96.780	96.890	95.160	96.280	73.574	6,371,700
2020-06-03	95.970	97.730	95.750	97.180	74.262	8,440,200
2020-06-02	93.780	95.220	93.290	94.690	72.359	7,880,300
2020-06-01	90.940	93.850	90.110	92.790	70.907	7,344,000
2020-05-29	90.190	91.890	89.260	91.700	70.074	17,010,000
2020-05-28	93.610	93.900	90.790	90.870	69.440	9,633,300
2020-05-27	94.680	94.690	92.110	93.900	71.755	7,822,600
2020-05-26	92.490	94.340	92.030	93.300	71.297	9,430,000
2020-05-22	91.450	91.600	89.470	90.280	68.989	8,563,100
2020-05-21	92.770	93.370	91.280	92.040	70.334	8,830,900
2020-05-20	91.000	93.470	90.180	93.000	71.068	9,160,000
2020-05-19	92.530	92.630	89.530	89.620	68.485	7,749,300
2020-05-18	92.400	93.400	91.460	92.550	70.724	12,304,300
2020-05-15	90.650	92.060	88.830	89.160	67.147	10,113,000
2020-05-14	87.290	90.930	86.020	90.050	67.818	10,678,200
2020-05-13	89.900	90.000	87.320	88.700	66.801	12,215,100
2020-05-12	93.130	94.030	91.000	91.100	68.608	8,749,100

← NewerPage 27 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.