Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	121.22	121.39	120.11	120.64	89.806	5,589,600
2019-11-14	121.85	122.94	121.40	121.96	89.902	4,882,800
2019-11-13	120.46	122.41	120.37	122.28	90.138	5,076,400
2019-11-12	121.29	122.05	120.48	120.96	89.165	4,503,600
2019-11-11	120.20	121.39	120.01	120.81	89.055	3,870,800
2019-11-08	120.97	121.20	120.16	120.93	89.143	4,249,800
2019-11-07	121.13	122.00	120.32	121.89	89.851	5,440,700
2019-11-06	121.94	122.14	119.80	119.90	88.384	6,104,700
2019-11-05	121.23	122.45	120.72	121.94	89.888	6,971,200
2019-11-04	117.23	121.87	117.02	121.57	89.615	10,348,800
2019-11-01	115.49	116.62	114.02	116.21	85.664	7,684,700
2019-10-31	115.86	116.36	115.32	116.14	85.612	7,177,700
2019-10-30	118.18	118.18	115.52	116.36	85.774	4,690,900
2019-10-29	117.97	119.07	117.69	118.13	87.079	4,548,400
2019-10-28	119.08	119.51	117.64	118.48	87.337	5,076,300
2019-10-25	117.77	118.85	117.69	118.67	87.477	3,369,100
2019-10-24	118.47	118.81	117.31	117.58	86.674	3,873,900
2019-10-23	117.40	118.02	116.78	117.98	86.969	4,148,500
2019-10-22	116.63	118.56	116.49	117.80	86.836	4,095,000
2019-10-21	115.55	116.75	115.55	116.61	85.959	3,926,300
2019-10-18	115.14	115.58	114.74	114.74	84.580	5,679,900
2019-10-17	115.61	116.06	114.92	115.35	85.030	3,722,400
2019-10-16	116.23	116.66	115.08	115.11	84.853	3,608,900
2019-10-15	115.85	117.62	115.80	116.31	85.738	3,742,700
2019-10-14	115.58	116.39	115.45	116.18	85.642	2,571,300
2019-10-11	115.69	117.03	115.36	116.15	85.620	5,134,200
2019-10-10	113.53	114.79	113.30	114.59	84.470	3,555,500
2019-10-09	112.59	114.51	112.30	113.14	83.401	4,601,700
2019-10-08	112.11	112.75	111.61	111.71	82.347	5,323,900
2019-10-07	113.96	114.75	113.23	113.26	83.489	4,694,000
2019-10-04	113.60	114.00	112.55	113.85	83.924	4,757,300
2019-10-03	112.06	113.19	110.42	113.15	83.408	5,315,300
2019-10-02	115.06	115.11	111.62	112.29	82.774	9,702,400
2019-10-01	119.27	119.46	115.88	116.01	85.516	7,116,600
2019-09-30	118.54	119.42	118.41	118.60	87.426	6,108,300
2019-09-27	119.51	120.25	118.45	118.60	87.426	6,850,700
2019-09-26	123.26	123.50	120.05	120.16	88.576	7,834,400
2019-09-25	123.48	124.15	122.91	123.51	91.045	3,762,500
2019-09-24	124.67	124.72	123.22	123.74	91.215	6,232,100
2019-09-23	123.55	125.00	123.55	124.90	92.070	4,705,500
2019-09-20	124.00	124.82	123.67	124.32	91.642	10,420,700
2019-09-19	124.77	124.97	123.42	123.66	91.156	4,034,500
2019-09-18	123.55	124.21	123.02	124.18	91.539	4,801,500
2019-09-17	124.12	124.62	122.56	123.89	91.325	7,246,500
2019-09-16	124.86	125.27	122.97	124.12	91.495	10,683,900
2019-09-13	122.25	122.32	121.24	121.50	89.563	4,885,400
2019-09-12	120.04	122.18	119.56	121.42	89.504	5,818,300
2019-09-11	122.21	122.98	120.37	121.28	89.401	5,509,500
2019-09-10	120.23	123.29	119.91	121.85	89.821	8,728,800
2019-09-09	118.74	119.63	118.58	119.39	88.008	5,048,000
2019-09-06	117.50	118.44	117.39	118.26	87.175	4,578,200
2019-09-05	118.01	119.07	117.26	117.64	86.718	5,394,300
2019-09-04	117.48	118.54	117.17	117.25	86.430	4,595,600
2019-09-03	115.77	116.33	114.55	116.27	85.708	5,672,500
2019-08-30	117.98	118.98	117.23	117.72	86.777	4,881,100
2019-08-29	117.19	117.84	116.58	117.52	86.629	4,467,300
2019-08-28	116.41	117.20	115.88	116.83	86.121	4,153,500
2019-08-27	116.27	117.03	115.04	115.83	85.384	4,237,100
2019-08-26	115.92	116.22	115.19	115.74	85.317	3,966,400
2019-08-23	116.48	118.06	114.35	115.18	84.905	7,653,400

← NewerPage 30 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.