Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	126.81	127.82	126.09	127.07	89.164	6,317,900
2018-06-12	127.64	128.38	126.33	127.08	89.171	4,543,000
2018-06-11	126.77	128.19	125.86	127.56	89.508	6,085,100
2018-06-08	127.12	127.38	125.68	126.44	88.722	5,108,800
2018-06-07	124.54	127.98	124.41	126.96	89.087	8,607,200
2018-06-06	123.12	123.69	122.06	123.38	86.575	6,213,400
2018-06-05	122.01	123.71	121.55	122.73	86.119	5,672,600
2018-06-04	124.53	125.41	122.17	122.26	85.789	5,760,500
2018-06-01	125.49	125.55	123.43	123.85	86.905	5,749,900
2018-05-31	124.08	124.82	123.46	124.30	87.221	7,460,700
2018-05-30	122.65	125.67	122.34	125.16	87.824	7,125,300
2018-05-29	121.10	122.43	120.06	121.39	85.179	7,385,700
2018-05-25	124.54	124.76	121.22	122.19	85.740	8,936,600
2018-05-24	127.40	127.40	125.85	126.61	88.842	5,906,200
2018-05-23	127.09	128.79	126.55	128.70	90.308	6,017,200
2018-05-22	129.09	130.39	128.10	128.23	89.978	5,444,200
2018-05-21	128.79	129.41	128.27	129.37	90.778	5,081,200
2018-05-18	128.92	129.15	127.80	127.86	89.719	6,385,800
2018-05-17	128.76	129.57	128.38	129.46	90.841	5,241,600
2018-05-16	129.29	129.72	128.30	129.56	90.126	5,405,100
2018-05-15	130.24	130.27	129.25	129.74	90.251	5,201,700
2018-05-14	130.25	131.08	129.80	130.39	90.703	6,212,400
2018-05-11	129.39	130.76	128.52	129.84	90.321	8,092,300
2018-05-10	129.69	129.78	128.39	128.82	89.611	5,446,000
2018-05-09	128.42	130.42	128.09	128.72	89.541	11,442,700
2018-05-08	124.93	126.75	123.63	126.57	88.046	8,937,000
2018-05-07	126.59	128.40	124.44	124.94	86.912	6,999,700
2018-05-04	125.21	126.84	124.71	125.53	87.322	5,403,100
2018-05-03	124.59	126.12	123.83	126.01	87.656	6,727,700
2018-05-02	124.20	126.47	124.09	125.49	87.295	5,909,100
2018-05-01	124.03	124.92	123.08	124.86	86.856	7,093,700
2018-04-30	127.02	127.90	125.05	125.11	87.030	7,631,600
2018-04-27	125.50	127.05	124.68	126.62	88.081	8,836,600
2018-04-26	122.67	124.30	122.30	124.22	86.411	6,268,400
2018-04-25	122.34	122.90	121.12	122.72	85.368	5,331,100
2018-04-24	124.36	125.04	121.75	122.54	85.242	7,980,500
2018-04-23	122.00	123.61	121.80	123.58	85.966	6,113,100
2018-04-20	123.38	123.46	121.46	122.31	85.082	7,561,200
2018-04-19	123.97	125.00	123.21	123.71	86.056	7,159,400
2018-04-18	122.46	124.89	122.40	123.82	86.133	9,132,500
2018-04-17	120.94	122.00	120.56	121.46	84.491	6,488,300
2018-04-16	120.60	121.71	119.77	120.70	83.962	4,598,000
2018-04-13	119.52	120.79	119.22	119.92	83.420	5,508,100
2018-04-12	119.71	120.67	118.65	119.23	82.940	6,702,000
2018-04-11	118.69	119.38	117.75	119.25	82.954	6,246,800
2018-04-10	117.60	119.83	117.60	118.85	82.676	7,612,800
2018-04-09	115.30	117.17	114.88	115.98	80.679	6,933,800
2018-04-06	116.38	117.01	113.39	114.76	79.830	7,094,500
2018-04-05	114.88	117.89	114.70	117.29	81.590	7,204,900
2018-04-04	113.05	114.79	112.43	114.48	79.636	5,727,200
2018-04-03	112.52	114.98	112.09	114.83	79.879	6,717,300
2018-04-02	113.89	114.39	110.54	112.24	78.077	6,228,600
2018-03-29	112.29	114.43	112.28	114.04	79.330	6,627,800
2018-03-28	114.93	115.26	112.06	112.10	77.980	6,985,300
2018-03-27	115.75	116.86	113.98	114.66	79.761	5,530,800
2018-03-26	114.24	115.59	113.25	115.35	80.241	6,868,700
2018-03-23	114.37	115.77	112.70	112.98	78.592	6,227,200
2018-03-22	115.55	115.74	113.48	113.70	79.093	6,297,200
2018-03-21	114.98	118.11	114.80	117.04	81.416	6,829,600
2018-03-20	114.55	115.70	114.44	114.50	79.650	4,587,200

← NewerPage 36 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.