Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	120.77	122.43	120.06	120.67	86.321	8,237,600
2018-11-30	118.05	119.21	117.70	118.94	85.083	6,712,500
2018-11-29	117.95	119.73	117.74	118.85	85.019	6,656,900
2018-11-28	114.98	118.28	114.40	118.14	84.511	6,841,700
2018-11-27	114.55	115.66	114.22	115.21	82.415	6,339,200
2018-11-26	114.60	115.44	114.02	114.98	82.251	6,953,000
2018-11-23	114.70	115.22	112.11	113.60	81.263	5,577,800
2018-11-21	116.68	119.19	116.68	117.57	84.103	5,624,400
2018-11-20	119.24	119.50	115.04	116.10	83.052	7,983,500
2018-11-19	118.14	119.48	117.90	119.42	85.427	5,328,300
2018-11-16	117.50	119.27	117.27	119.06	85.169	6,706,900
2018-11-15	113.66	117.08	112.72	116.95	83.660	7,218,100
2018-11-14	116.88	117.79	114.94	115.72	81.979	6,783,500
2018-11-13	117.30	117.88	115.04	115.35	81.717	6,846,200
2018-11-12	120.90	121.37	117.17	117.39	83.162	10,550,800
2018-11-09	118.22	120.37	117.37	119.51	84.664	6,565,700
2018-11-08	120.65	121.87	118.96	119.36	84.557	9,532,400
2018-11-07	120.00	121.12	119.02	120.87	85.627	4,848,800
2018-11-06	118.76	119.43	117.85	118.90	84.231	5,273,200
2018-11-05	116.62	119.67	116.60	118.94	84.260	8,758,700
2018-11-02	114.85	117.11	113.12	114.73	81.277	9,890,400
2018-11-01	111.77	111.99	110.10	111.17	78.755	10,572,000
2018-10-31	111.71	112.50	111.05	111.65	79.095	7,429,800
2018-10-30	109.62	111.15	108.15	110.85	78.529	7,523,800
2018-10-29	112.04	112.07	107.54	108.93	77.168	8,598,300
2018-10-26	110.63	112.47	109.66	111.53	79.010	8,035,500
2018-10-25	111.36	113.40	110.43	111.58	79.046	5,734,000
2018-10-24	113.72	114.18	110.07	110.21	78.075	8,035,200
2018-10-23	115.72	115.72	112.05	113.40	80.335	8,095,300
2018-10-22	118.10	118.49	116.48	117.21	83.034	5,644,900
2018-10-19	117.37	119.26	117.37	118.14	83.693	7,944,400
2018-10-18	117.42	118.14	116.05	117.47	83.218	7,391,600
2018-10-17	117.21	117.69	116.02	117.29	83.091	6,978,700
2018-10-16	117.09	117.68	116.34	117.51	83.247	4,846,100
2018-10-15	117.70	118.86	116.91	116.94	82.843	6,047,300
2018-10-12	119.53	119.68	116.18	117.77	83.431	7,450,700
2018-10-11	122.43	122.43	117.54	118.43	83.899	8,589,900
2018-10-10	127.23	127.60	122.46	122.60	86.853	6,504,400
2018-10-09	125.51	127.44	125.07	126.82	89.842	6,797,900
2018-10-08	124.05	125.46	123.83	124.84	88.439	6,267,700
2018-10-05	124.93	125.90	124.74	125.33	88.787	4,318,000
2018-10-04	124.79	125.59	124.19	124.95	88.517	4,824,300
2018-10-03	125.13	125.84	124.78	125.31	88.772	4,479,500
2018-10-02	125.07	125.76	124.32	124.74	88.369	5,445,400
2018-10-01	123.11	124.88	123.11	124.39	88.121	5,348,200
2018-09-28	121.99	123.21	121.76	122.28	86.626	5,202,900
2018-09-27	122.16	123.00	121.71	122.47	86.761	4,533,400
2018-09-26	122.99	123.42	121.74	121.95	86.392	4,231,400
2018-09-25	123.50	124.24	122.94	123.37	87.398	5,396,400
2018-09-24	121.91	122.98	121.57	122.62	86.867	6,534,100
2018-09-21	119.91	121.26	119.41	121.13	85.811	13,703,600
2018-09-20	120.19	121.32	119.11	119.42	84.600	5,846,700
2018-09-19	118.33	120.04	118.12	119.51	84.664	4,855,300
2018-09-18	118.50	118.90	117.98	118.13	83.686	4,966,300
2018-09-17	117.61	118.68	117.28	117.51	83.247	5,560,200
2018-09-14	116.43	117.61	116.35	117.38	83.155	4,947,800
2018-09-13	116.01	116.52	115.08	116.30	82.390	6,297,700
2018-09-12	116.42	117.49	115.76	115.79	82.028	5,067,800
2018-09-11	114.34	115.74	113.76	115.02	81.483	5,605,300
2018-09-10	115.43	115.72	114.38	114.48	81.100	5,870,900

← NewerPage 34 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.