Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	94.210	94.600	93.180	93.370	70.318	7,101,000
2020-05-08	95.000	95.560	94.070	95.470	71.900	8,585,900
2020-05-07	92.980	94.060	91.910	92.640	69.768	9,749,600
2020-05-06	92.850	93.460	89.770	90.050	67.818	11,145,900
2020-05-05	94.500	95.300	92.680	92.890	69.956	13,608,700
2020-05-04	88.760	91.620	87.690	91.440	68.864	11,192,400
2020-05-01	91.510	92.050	87.040	89.440	67.358	13,250,100
2020-04-30	93.720	95.740	90.580	92.000	69.286	12,222,000
2020-04-29	92.480	95.140	92.290	94.620	71.259	12,342,800
2020-04-28	89.550	90.960	88.830	89.910	67.712	10,645,200
2020-04-27	86.750	90.620	85.870	89.710	67.562	12,037,100
2020-04-24	88.480	88.790	85.770	87.010	65.528	9,175,500
2020-04-23	86.300	88.780	85.390	86.800	65.370	14,226,500
2020-04-22	84.950	85.250	82.970	84.440	63.593	10,320,700
2020-04-21	80.280	83.790	79.250	81.640	61.484	19,620,600
2020-04-20	82.660	87.000	82.090	83.570	62.937	15,749,000
2020-04-17	81.330	87.500	81.320	87.170	65.649	16,130,100
2020-04-16	81.310	82.190	78.810	79.990	60.241	12,291,900
2020-04-15	80.460	83.380	79.320	82.490	62.124	13,982,300
2020-04-14	85.460	87.080	84.330	84.610	63.721	14,797,600
2020-04-13	87.180	87.360	83.400	84.910	63.947	13,854,700
2020-04-09	88.740	89.910	81.520	84.310	63.495	17,023,800
2020-04-08	82.290	86.300	81.520	85.980	64.752	12,284,800
2020-04-07	84.260	85.690	80.850	80.920	60.942	16,394,800
2020-04-06	77.000	80.950	75.510	80.390	60.543	17,334,900
2020-04-03	78.000	78.990	73.030	75.110	56.566	14,905,400
2020-04-02	71.750	78.700	69.580	76.120	57.327	23,220,600
2020-04-01	69.510	72.290	67.610	68.560	51.633	14,362,000
2020-03-31	73.270	75.040	70.810	72.460	54.570	18,514,200
2020-03-30	68.010	72.930	67.020	71.950	54.186	18,486,800
2020-03-27	72.120	73.540	68.500	68.780	51.799	20,411,500
2020-03-26	70.300	77.100	67.890	76.380	57.523	24,129,100
2020-03-25	68.290	73.140	66.640	69.270	52.168	22,560,100
2020-03-24	61.480	67.650	60.320	66.550	50.120	29,198,800
2020-03-23	58.260	59.400	52.970	54.220	40.834	23,764,000
2020-03-20	59.530	60.650	56.360	59.390	44.727	26,960,400
2020-03-19	55.260	58.490	51.600	57.390	43.221	29,871,000
2020-03-18	66.210	66.230	54.570	55.050	41.459	24,947,300
2020-03-17	70.400	72.980	65.490	70.690	53.237	22,684,200
2020-03-16	72.570	78.490	69.690	69.700	52.492	17,535,300
2020-03-13	79.980	83.500	74.110	83.420	62.825	23,497,500
2020-03-12	77.230	78.130	72.860	76.260	57.432	25,768,200
2020-03-11	82.230	84.840	81.750	83.030	62.531	18,412,800
2020-03-10	86.240	86.300	81.040	84.980	63.999	22,642,900
2020-03-09	82.230	88.010	80.000	80.670	60.753	30,595,500
2020-03-06	93.920	96.060	93.420	95.320	71.787	16,861,900
2020-03-05	95.710	97.390	94.940	97.190	73.195	12,814,400
2020-03-04	96.370	99.020	95.670	98.530	74.204	14,753,000
2020-03-03	96.790	98.480	93.370	94.390	71.086	16,525,500
2020-03-02	94.020	96.680	92.210	96.590	72.743	15,050,800
2020-02-28	90.630	93.440	90.110	93.340	70.295	20,835,100
2020-02-27	95.950	98.200	94.080	94.130	70.890	15,783,700
2020-02-26	100.86	101.61	98.000	98.040	73.835	11,990,400
2020-02-25	104.80	104.92	100.00	100.71	75.846	12,871,900
2020-02-24	105.71	106.96	104.42	104.71	78.858	9,539,800
2020-02-21	108.99	109.19	107.65	109.01	82.097	6,443,900
2020-02-20	110.78	111.07	109.70	109.81	82.699	4,466,600
2020-02-19	110.52	111.10	109.89	110.74	83.399	5,887,500
2020-02-18	109.00	110.27	108.83	110.24	83.023	4,975,800
2020-02-14	110.84	110.97	109.58	110.08	82.902	5,148,700

← NewerPage 28 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.