Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	114.52	115.35	113.39	114.60	81.185	6,637,800
2018-09-06	117.89	118.51	115.14	115.23	81.632	8,191,100
2018-09-05	118.06	118.94	117.26	118.92	84.246	4,619,400
2018-09-04	118.93	119.63	118.35	118.87	84.210	4,590,900
2018-08-31	119.40	119.40	118.09	118.46	83.920	5,287,000
2018-08-30	120.08	120.43	119.55	119.81	84.876	3,353,000
2018-08-29	120.00	120.83	119.88	120.22	85.167	4,101,700
2018-08-28	120.60	121.34	119.75	119.86	84.912	4,685,700
2018-08-27	119.36	120.48	119.17	120.35	85.259	3,901,900
2018-08-24	118.90	119.54	118.72	119.01	84.309	4,415,400
2018-08-23	118.39	118.82	117.70	118.10	83.665	3,962,500
2018-08-22	118.54	119.46	118.42	118.92	84.246	3,636,900
2018-08-21	118.38	118.93	117.79	117.94	83.551	4,875,800
2018-08-20	118.00	118.32	117.33	117.75	83.417	5,403,600
2018-08-17	118.15	118.58	117.09	117.80	83.452	6,112,900
2018-08-16	117.70	118.31	117.18	117.66	83.353	5,455,200
2018-08-15	121.70	121.73	117.43	117.94	82.758	9,476,700
2018-08-14	122.92	123.65	122.00	122.58	86.014	3,622,200
2018-08-13	123.31	123.68	122.26	122.44	85.916	4,360,000
2018-08-10	122.17	123.52	121.50	123.34	86.547	6,128,000
2018-08-09	123.96	124.37	122.26	122.53	85.979	5,218,300
2018-08-08	124.52	124.79	123.32	123.88	86.926	5,957,200
2018-08-07	125.54	125.70	124.75	125.18	87.838	4,542,000
2018-08-06	124.42	124.94	123.54	124.30	87.221	4,455,900
2018-08-03	124.15	124.25	123.33	124.05	87.045	5,299,400
2018-08-02	124.44	124.81	123.30	123.76	86.842	4,639,600
2018-08-01	125.31	125.92	124.75	125.39	87.986	4,661,000
2018-07-31	128.00	128.55	126.13	126.27	88.603	5,894,400
2018-07-30	126.76	128.41	126.22	127.83	89.698	5,729,300
2018-07-27	122.79	127.04	122.08	125.97	88.393	7,580,900
2018-07-26	124.70	125.38	123.80	123.95	86.975	5,544,100
2018-07-25	123.62	125.23	123.27	124.90	87.642	4,278,800
2018-07-24	121.87	124.16	121.86	123.85	86.905	4,423,500
2018-07-23	122.35	123.07	121.16	121.33	85.137	5,359,400
2018-07-20	121.25	122.35	121.01	122.27	85.796	5,394,700
2018-07-19	121.10	122.14	121.01	121.67	85.375	4,471,400
2018-07-18	121.24	121.67	119.67	121.53	85.277	6,061,300
2018-07-17	122.36	122.96	121.80	121.91	85.544	4,135,200
2018-07-16	123.01	123.88	121.88	122.98	86.294	4,317,800
2018-07-13	124.20	124.88	123.63	124.04	87.038	3,352,800
2018-07-12	124.44	124.95	123.59	124.26	87.193	3,745,200
2018-07-11	126.23	126.68	122.97	123.52	86.673	6,631,800
2018-07-10	127.33	128.51	126.75	127.59	89.529	5,092,100
2018-07-09	125.00	126.28	124.69	125.99	88.407	4,602,200
2018-07-06	123.52	124.52	123.19	124.14	87.108	4,020,000
2018-07-05	126.11	126.25	123.82	123.98	86.996	5,926,900
2018-07-03	125.46	126.69	124.55	124.73	87.522	3,919,600
2018-07-02	125.28	125.29	123.56	124.25	87.186	5,073,500
2018-06-29	125.74	127.73	125.74	126.43	88.715	5,669,700
2018-06-28	126.54	126.86	125.00	125.66	88.175	3,814,800
2018-06-27	125.15	127.42	125.06	126.00	88.414	6,339,500
2018-06-26	123.03	124.61	122.57	124.16	87.122	4,592,800
2018-06-25	124.43	124.64	121.93	122.61	86.035	5,801,900
2018-06-22	125.41	126.57	124.82	125.10	87.782	8,535,200
2018-06-21	124.50	124.59	122.16	122.59	86.021	7,290,800
2018-06-20	126.12	126.46	124.30	125.29	87.915	7,980,700
2018-06-19	124.32	125.89	123.88	125.54	88.091	5,947,800
2018-06-18	124.35	126.98	124.10	125.97	88.393	7,696,800
2018-06-15	127.10	127.12	123.84	124.04	87.038	13,223,800
2018-06-14	127.38	127.96	126.38	126.51	88.771	5,056,800

← NewerPage 35 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.