Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	111.37	112.33	111.23	111.66	83.121	5,991,900
2020-02-12	112.51	112.60	111.61	112.04	83.404	5,725,700
2020-02-11	110.78	111.37	110.06	111.21	82.786	6,072,700
2020-02-10	108.54	109.80	108.32	109.79	81.729	6,011,800
2020-02-07	108.93	109.44	108.47	108.94	81.096	4,830,100
2020-02-06	110.63	110.67	109.11	109.49	81.505	6,274,000
2020-02-05	108.27	110.65	108.11	110.28	82.094	6,914,100
2020-02-04	107.68	108.34	106.60	106.85	79.540	9,909,000
2020-02-03	106.95	107.25	105.40	106.28	79.116	8,785,500
2020-01-31	109.81	110.00	106.40	107.14	79.756	13,699,600
2020-01-30	109.81	111.58	109.06	111.40	82.927	8,382,700
2020-01-29	111.45	111.84	110.18	110.37	82.161	4,772,800
2020-01-28	110.98	111.62	110.77	111.12	82.719	5,771,900
2020-01-27	110.25	110.83	109.98	110.39	82.175	7,609,800
2020-01-24	112.79	112.98	111.34	111.85	83.262	6,920,000
2020-01-23	112.40	113.49	111.86	113.10	84.193	8,007,800
2020-01-22	113.10	113.53	112.46	112.90	84.044	5,589,900
2020-01-21	115.10	115.15	113.17	113.31	84.349	8,470,300
2020-01-17	117.01	117.29	115.52	115.58	86.039	7,885,900
2020-01-16	116.56	117.28	116.45	116.89	87.014	7,022,000
2020-01-15	116.30	116.41	115.65	116.13	86.448	5,808,800
2020-01-14	116.50	116.88	115.71	116.30	86.575	7,189,100
2020-01-13	116.47	116.91	116.08	116.66	86.843	6,846,700
2020-01-10	117.52	117.69	116.40	116.44	86.679	6,393,800
2020-01-09	117.59	117.92	116.18	117.51	87.476	7,345,300
2020-01-08	118.55	119.09	117.65	117.70	87.617	7,295,900
2020-01-07	119.02	119.73	117.77	119.06	88.629	7,856,900
2020-01-06	121.24	121.67	120.33	120.60	89.776	9,953,000
2020-01-03	121.78	122.72	120.74	121.01	90.081	6,360,900
2020-01-02	120.81	121.63	120.77	121.43	90.394	5,205,000
2019-12-31	119.50	120.63	119.25	120.51	89.709	4,215,700
2019-12-30	120.44	121.34	119.81	119.85	89.218	4,580,200
2019-12-27	120.89	121.29	120.24	120.30	89.553	4,138,300
2019-12-26	120.67	121.42	120.34	120.60	89.776	3,648,600
2019-12-24	120.43	120.78	120.09	120.34	89.582	1,640,100
2019-12-23	119.31	120.40	119.15	120.33	89.575	5,875,000
2019-12-20	119.40	119.94	118.09	119.68	89.091	12,171,100
2019-12-19	118.57	118.74	117.86	118.13	87.937	6,220,300
2019-12-18	118.68	119.64	118.52	118.55	88.250	7,496,700
2019-12-17	119.59	119.89	118.33	118.60	88.287	6,755,500
2019-12-16	118.86	119.47	118.61	119.36	88.853	5,619,300
2019-12-13	119.05	119.54	117.90	117.96	87.811	4,863,400
2019-12-12	116.59	118.89	116.59	118.81	88.443	6,462,000
2019-12-11	117.09	117.66	116.13	116.23	86.523	7,039,600
2019-12-10	118.03	118.09	117.05	117.89	87.759	4,886,800
2019-12-09	116.52	117.89	116.44	117.30	87.319	4,736,100
2019-12-06	117.09	119.29	116.98	118.01	87.848	6,735,300
2019-12-05	117.62	117.74	116.19	116.33	86.597	5,517,500
2019-12-04	116.64	117.30	116.43	116.94	87.051	5,706,700
2019-12-03	116.20	116.70	115.70	115.89	86.270	6,135,800
2019-12-02	117.98	118.07	116.72	116.80	86.947	5,195,200
2019-11-29	117.28	117.82	116.88	117.13	87.193	3,271,000
2019-11-27	117.99	118.61	117.62	118.07	87.893	4,106,100
2019-11-26	118.34	118.56	117.20	117.79	87.684	10,053,100
2019-11-25	118.43	119.22	117.98	118.38	88.123	7,390,000
2019-11-22	119.06	119.70	118.60	118.63	88.309	4,786,800
2019-11-21	117.61	118.95	117.20	118.77	88.414	5,810,900
2019-11-20	116.41	118.08	116.12	117.34	87.349	5,903,100
2019-11-19	118.50	118.80	116.08	116.45	86.687	8,723,000
2019-11-18	119.82	120.00	118.14	118.55	88.250	4,885,300

← NewerPage 29 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.