Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	118.66	118.74	117.45	117.73	86.784	4,362,100
2019-08-21	117.79	118.22	117.33	117.88	86.895	4,578,400
2019-08-20	117.13	117.19	115.66	116.13	85.605	5,150,900
2019-08-19	117.13	117.82	116.96	117.31	86.475	6,443,700
2019-08-16	116.40	116.65	115.36	115.81	85.369	6,239,100
2019-08-15	117.24	117.84	115.46	116.95	85.332	6,272,600
2019-08-14	120.02	120.59	117.68	117.74	85.909	7,175,600
2019-08-13	121.01	122.70	120.30	122.39	89.301	5,806,400
2019-08-12	123.01	123.14	120.91	121.55	88.688	3,936,500
2019-08-09	123.11	123.89	121.89	122.42	89.323	5,051,700
2019-08-08	119.49	123.33	119.42	123.23	89.914	8,868,100
2019-08-07	117.55	119.80	116.95	119.10	86.901	6,853,700
2019-08-06	118.72	119.53	117.65	119.38	87.105	6,788,000
2019-08-05	119.19	120.55	117.45	118.74	86.638	8,620,300
2019-08-02	121.78	122.54	117.83	120.73	88.090	9,026,200
2019-08-01	122.00	123.75	120.31	120.74	88.097	7,928,400
2019-07-31	123.71	124.69	122.48	123.11	89.827	7,199,500
2019-07-30	124.10	124.75	123.38	124.34	90.724	3,871,700
2019-07-29	123.48	124.64	123.38	124.23	90.644	4,377,500
2019-07-26	125.24	125.25	123.30	123.72	90.272	6,971,700
2019-07-25	127.00	127.00	125.33	125.63	91.665	4,586,800
2019-07-24	125.87	126.94	125.66	126.54	92.329	4,796,900
2019-07-23	125.24	126.22	124.78	125.82	91.804	4,295,300
2019-07-22	125.37	125.75	124.47	125.31	91.432	3,275,800
2019-07-19	124.68	125.41	124.60	125.04	91.235	4,880,900
2019-07-18	124.12	125.05	123.36	124.68	90.972	5,770,700
2019-07-17	124.66	125.28	124.06	124.14	90.578	3,874,200
2019-07-16	125.50	125.78	124.26	124.76	91.031	4,697,600
2019-07-15	126.06	126.40	125.27	125.72	91.731	3,739,200
2019-07-12	125.38	126.25	125.13	125.98	91.921	3,974,400
2019-07-11	125.68	125.68	124.60	125.43	91.520	3,548,000
2019-07-10	124.11	125.62	124.11	125.44	91.527	4,743,500
2019-07-09	123.90	124.14	123.07	123.35	90.002	3,955,600
2019-07-08	123.66	124.09	123.42	123.60	90.184	3,505,200
2019-07-05	123.14	123.74	122.64	123.54	90.140	3,458,900
2019-07-03	122.93	123.37	122.33	123.35	90.002	2,725,800
2019-07-02	124.55	124.72	122.39	122.93	89.695	5,747,700
2019-07-01	125.36	125.84	124.36	124.84	91.089	5,526,900
2019-06-28	123.41	124.48	123.12	124.44	90.797	7,048,300
2019-06-27	123.92	124.20	122.89	123.11	89.827	3,551,700
2019-06-26	124.57	124.88	123.88	123.93	90.425	5,054,800
2019-06-25	124.84	125.11	123.49	123.64	90.213	4,713,300
2019-06-24	124.54	125.38	124.42	124.91	91.140	5,542,600
2019-06-21	124.80	126.20	124.23	124.93	91.155	14,287,900
2019-06-20	124.31	124.70	123.60	124.28	90.680	7,771,700
2019-06-19	122.51	123.48	122.22	122.89	89.666	3,847,100
2019-06-18	121.95	123.87	121.86	122.93	89.695	4,884,300
2019-06-17	120.72	121.84	120.38	121.39	88.572	4,219,100
2019-06-14	121.00	121.16	120.37	120.81	88.149	3,366,800
2019-06-13	121.24	121.89	120.46	120.91	88.222	3,993,300
2019-06-12	120.38	120.58	119.56	120.19	87.696	4,000,100
2019-06-11	123.37	123.50	121.15	121.17	88.411	5,625,100
2019-06-10	122.20	122.76	121.71	122.29	89.228	5,708,800
2019-06-07	120.74	122.12	120.53	121.48	88.637	5,343,100
2019-06-06	118.21	121.16	118.11	120.68	88.054	7,370,100
2019-06-05	117.87	118.03	116.27	117.65	85.843	5,105,700
2019-06-04	116.60	117.68	116.29	117.30	85.587	5,235,600
2019-06-03	114.70	116.10	114.47	115.99	84.632	6,100,800
2019-05-31	114.22	115.20	113.72	113.85	83.070	6,899,800
2019-05-30	116.54	116.74	114.85	115.38	84.187	5,807,900

← NewerPage 31 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.