Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	122.67	122.84	120.55	122.12	88.236	7,499,500
2019-03-01	120.39	122.04	120.17	122.03	88.171	7,743,600
2019-02-28	120.00	120.16	118.49	119.58	86.401	6,406,500
2019-02-27	120.29	121.29	119.89	120.08	86.762	5,289,800
2019-02-26	119.81	120.97	119.68	119.94	86.661	5,445,600
2019-02-25	119.41	120.42	119.37	119.62	86.430	5,196,600
2019-02-22	120.28	120.46	118.85	119.39	86.264	4,517,600
2019-02-21	120.07	120.32	118.39	119.14	86.083	5,139,400
2019-02-20	119.31	120.72	119.00	120.28	86.907	5,940,600
2019-02-19	118.90	119.86	118.46	119.31	86.206	4,277,800
2019-02-15	119.62	119.86	118.59	119.35	86.235	6,209,800
2019-02-14	118.37	119.53	117.66	118.16	85.375	5,406,500
2019-02-13	119.16	120.39	118.70	119.57	85.534	5,935,900
2019-02-12	118.33	118.87	117.61	118.72	84.926	5,400,700
2019-02-11	116.93	117.36	116.39	116.95	83.660	4,859,600
2019-02-08	117.74	117.89	115.92	117.58	84.110	5,671,000
2019-02-07	118.01	118.51	116.51	118.23	84.575	7,281,900
2019-02-06	119.00	119.59	118.69	118.88	85.040	4,990,400
2019-02-05	119.62	119.86	118.69	119.48	85.470	6,887,400
2019-02-04	117.50	119.75	116.31	119.74	85.656	7,987,900
2019-02-01	116.65	119.25	116.60	118.37	84.676	10,934,300
2019-01-31	113.80	115.41	113.38	114.65	82.014	11,225,600
2019-01-30	112.53	113.65	111.98	113.01	80.841	7,941,700
2019-01-29	113.03	113.35	111.77	111.83	79.997	5,359,900
2019-01-28	111.91	112.57	111.07	112.17	80.240	6,886,600
2019-01-25	114.06	114.78	112.99	113.22	80.992	6,261,800
2019-01-24	111.03	113.82	110.91	113.51	81.199	8,470,700
2019-01-23	112.38	112.67	110.42	111.39	79.682	6,082,300
2019-01-22	113.12	113.45	111.95	112.34	80.362	7,242,000
2019-01-18	113.99	114.65	113.06	114.37	81.814	9,382,000
2019-01-17	110.75	112.29	110.17	111.96	80.090	4,442,700
2019-01-16	111.43	112.32	111.22	111.40	79.690	5,624,100
2019-01-15	111.98	113.07	111.51	112.12	80.205	4,226,100
2019-01-14	111.34	112.34	111.08	111.72	79.918	6,121,700
2019-01-11	113.00	113.05	111.67	112.54	80.505	4,491,700
2019-01-10	112.51	113.63	111.71	113.45	81.156	6,078,300
2019-01-09	112.69	114.00	112.45	113.27	81.027	7,097,000
2019-01-08	113.40	113.79	111.67	111.77	79.954	5,674,900
2019-01-07	111.06	112.93	109.92	112.26	80.305	5,712,700
2019-01-04	110.28	110.99	109.47	110.82	79.275	7,952,500
2019-01-03	111.06	111.29	108.07	108.57	77.665	6,496,200
2019-01-02	107.34	111.68	107.10	110.69	79.182	6,384,800
2018-12-31	109.15	110.24	107.86	108.79	77.823	6,309,600
2018-12-28	109.65	110.36	108.12	108.65	77.722	6,445,400
2018-12-27	105.47	109.33	104.88	109.32	78.202	10,655,100
2018-12-26	101.85	107.39	100.22	107.39	76.821	10,779,400
2018-12-24	103.30	104.15	100.91	100.99	72.243	5,619,500
2018-12-21	103.62	106.94	102.91	104.21	74.546	19,912,800
2018-12-20	106.81	108.07	104.19	104.98	75.097	11,612,800
2018-12-19	109.91	111.99	107.10	107.83	77.136	10,472,400
2018-12-18	112.63	113.24	108.95	109.74	78.502	9,658,600
2018-12-17	113.44	114.97	111.86	112.45	80.441	7,132,400
2018-12-14	115.01	115.81	113.31	113.83	81.428	6,195,400
2018-12-13	115.15	116.32	114.31	115.94	82.937	7,030,500
2018-12-12	117.11	117.72	115.57	115.62	82.708	7,891,400
2018-12-11	116.26	116.62	113.95	115.47	82.601	5,929,400
2018-12-10	115.30	115.96	111.67	114.94	82.222	7,674,300
2018-12-07	117.59	119.70	115.19	115.49	82.615	9,114,400
2018-12-06	115.34	116.14	113.03	115.91	82.916	10,715,700
2018-12-04	120.60	121.09	117.07	117.24	83.867	8,288,100

← NewerPage 33 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.