Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	117.04	117.36	115.82	116.77	85.201	7,451,300
2019-05-28	118.88	119.32	118.17	118.31	86.324	8,145,100
2019-05-24	118.30	118.93	117.38	118.71	86.616	4,890,800
2019-05-23	118.81	118.87	116.86	117.87	86.003	11,000,200
2019-05-22	120.90	121.44	120.34	120.57	87.973	5,763,300
2019-05-21	121.03	121.94	120.90	121.34	88.535	4,859,400
2019-05-20	120.71	121.21	120.54	120.84	88.170	4,569,700
2019-05-17	120.06	121.11	119.88	120.52	87.937	6,870,900
2019-05-16	120.99	121.55	120.53	120.80	88.141	8,543,300
2019-05-15	121.20	122.49	120.87	122.14	88.251	6,945,000
2019-05-14	120.67	122.25	120.51	121.64	87.889	6,858,500
2019-05-13	121.91	122.26	120.01	120.44	87.022	7,701,200
2019-05-10	121.17	122.27	119.83	121.99	88.142	8,787,900
2019-05-09	121.12	122.32	119.86	121.19	87.564	16,496,300
2019-05-08	118.37	118.48	117.40	117.50	84.898	6,229,000
2019-05-07	117.30	118.27	116.50	118.27	85.454	9,165,200
2019-05-06	117.50	119.84	117.47	118.40	85.548	11,035,000
2019-05-03	117.69	118.55	117.11	117.27	84.732	7,364,900
2019-05-02	117.28	118.48	116.28	116.38	84.089	9,495,600
2019-05-01	119.80	120.14	117.76	117.81	85.122	10,097,000
2019-04-30	121.10	121.92	119.65	120.06	86.748	21,431,500
2019-04-29	117.01	118.11	116.70	117.72	85.057	9,404,000
2019-04-26	118.40	118.50	115.65	117.10	84.609	11,626,700
2019-04-25	118.05	118.70	117.40	117.90	85.187	10,636,400
2019-04-24	121.35	121.43	118.09	118.28	85.462	22,115,000
2019-04-23	121.73	122.28	121.35	122.02	88.164	9,079,200
2019-04-22	120.78	122.01	120.45	121.90	88.077	7,946,200
2019-04-18	120.52	120.82	119.10	119.86	86.603	9,546,500
2019-04-17	122.20	122.54	120.05	120.27	86.900	11,898,100
2019-04-16	120.43	121.32	120.06	121.17	87.550	11,942,900
2019-04-15	120.02	121.02	119.33	120.14	86.806	13,369,100
2019-04-12	121.58	122.00	119.00	119.76	86.531	42,693,700
2019-04-11	125.34	126.26	124.75	125.99	91.032	3,248,300
2019-04-10	126.14	126.57	125.13	125.49	90.671	3,970,000
2019-04-09	126.29	126.29	125.12	125.54	90.707	4,143,400
2019-04-08	126.77	127.34	126.23	126.68	91.531	5,483,100
2019-04-05	125.25	126.64	125.20	126.42	91.343	5,551,400
2019-04-04	124.01	124.83	123.55	124.80	90.173	3,715,400
2019-04-03	125.22	125.35	123.54	123.89	89.515	3,595,400
2019-04-02	125.20	125.44	124.11	124.93	90.267	4,362,700
2019-04-01	123.87	125.27	123.45	124.94	90.274	5,506,300
2019-03-29	124.28	124.47	122.49	123.18	89.002	5,318,600
2019-03-28	122.60	123.16	122.36	123.02	88.887	4,057,700
2019-03-27	123.98	124.48	122.02	122.79	88.720	3,727,800
2019-03-26	123.77	124.91	123.38	124.13	89.689	4,079,800
2019-03-25	122.93	123.35	122.31	122.89	88.793	3,837,500
2019-03-22	124.85	124.90	122.70	123.09	88.937	5,786,800
2019-03-21	124.87	125.96	124.51	125.86	90.939	5,050,400
2019-03-20	125.04	126.34	124.68	124.69	90.093	6,708,500
2019-03-19	126.56	126.92	124.74	125.28	90.519	5,096,800
2019-03-18	125.21	126.13	125.17	125.88	90.953	5,586,900
2019-03-15	124.59	125.42	124.35	125.31	90.541	10,449,700
2019-03-14	124.76	125.46	124.48	124.60	90.028	5,146,400
2019-03-13	124.60	124.93	123.90	124.67	90.079	4,707,000
2019-03-12	123.84	124.96	123.38	123.90	89.522	6,184,300
2019-03-11	122.87	124.20	122.75	123.62	89.320	6,088,600
2019-03-08	120.10	121.93	119.20	121.62	87.875	7,014,100
2019-03-07	123.42	123.50	121.70	121.94	88.106	7,201,100
2019-03-06	123.17	124.70	122.30	123.53	89.255	7,599,900
2019-03-05	121.87	123.35	121.59	123.29	89.082	7,345,200

← NewerPage 32 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.