Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	115.07	115.23	113.22	113.89	79.225	4,803,500
2018-03-16	115.40	116.19	114.56	115.40	80.276	14,909,400
2018-03-15	115.36	116.21	114.75	115.58	80.401	4,519,700
2018-03-14	116.98	117.45	114.86	115.13	80.088	5,051,000
2018-03-13	117.23	118.18	116.00	116.46	81.013	6,793,100
2018-03-12	117.50	118.35	116.56	116.79	81.243	6,877,000
2018-03-09	114.31	117.39	114.24	117.22	81.542	8,833,300
2018-03-08	114.60	114.75	112.60	113.35	78.850	6,095,100
2018-03-07	112.95	115.08	112.63	113.84	79.190	6,660,000
2018-03-06	113.85	115.52	113.02	113.65	79.058	7,957,900
2018-03-05	111.40	113.33	111.02	113.15	78.710	7,814,900
2018-03-02	111.50	112.18	109.83	111.64	77.660	6,607,300
2018-03-01	111.53	113.90	110.97	112.04	77.938	7,516,700
2018-02-28	115.02	115.46	111.88	111.92	77.855	7,441,000
2018-02-27	114.87	116.05	113.61	113.61	79.030	6,059,700
2018-02-26	113.18	114.66	112.85	114.60	79.719	7,405,800
2018-02-23	110.46	112.74	110.25	112.59	78.321	6,460,200
2018-02-22	109.55	111.44	108.90	109.89	76.443	8,176,700
2018-02-21	111.14	112.06	109.06	109.06	75.865	6,892,300
2018-02-20	112.28	112.76	110.58	110.98	77.201	6,810,900
2018-02-16	112.35	112.94	111.21	112.14	78.008	5,950,400
2018-02-15	112.86	113.02	110.84	112.53	78.279	5,405,000
2018-02-14	112.50	114.05	111.40	113.63	78.265	7,031,900
2018-02-13	113.34	113.61	111.86	113.29	78.031	7,065,900
2018-02-12	114.80	115.85	112.91	113.98	78.506	8,358,200
2018-02-09	113.34	114.62	109.50	113.50	78.176	10,922,400
2018-02-08	115.17	115.89	112.21	112.30	77.349	9,927,500
2018-02-07	117.40	119.27	115.23	115.29	79.409	11,535,700
2018-02-06	111.20	117.63	110.76	117.18	80.710	18,416,300
2018-02-05	116.99	118.30	108.02	112.62	77.570	15,414,700
2018-02-02	123.95	123.95	117.64	118.58	81.675	13,182,600
2018-02-01	125.60	125.63	124.06	125.57	86.489	7,844,500
2018-01-31	125.42	125.82	124.05	125.35	86.338	9,626,800
2018-01-30	127.61	128.01	125.19	125.23	86.255	8,084,000
2018-01-29	130.06	131.58	128.32	128.48	88.494	6,350,700
2018-01-26	130.71	131.75	130.37	131.19	90.360	6,310,500
2018-01-25	131.76	131.87	130.34	130.65	89.988	4,597,200
2018-01-24	131.38	132.67	131.07	131.39	90.498	6,868,200
2018-01-23	132.38	132.56	130.73	131.02	90.243	5,747,300
2018-01-22	131.30	132.56	131.28	132.56	91.304	5,248,800
2018-01-19	131.83	132.00	130.21	131.30	90.436	6,048,900
2018-01-18	132.35	132.50	131.03	131.59	90.636	5,890,000
2018-01-17	132.19	132.80	130.96	132.36	91.166	5,632,700
2018-01-16	133.67	133.88	131.60	132.01	90.925	6,254,200
2018-01-12	132.19	133.85	132.11	133.60	92.020	7,232,900
2018-01-11	128.92	133.32	128.76	132.57	91.311	11,641,300
2018-01-10	128.31	128.76	127.80	128.66	88.618	5,292,200
2018-01-09	128.43	128.94	127.79	127.84	88.053	4,422,300
2018-01-08	127.86	128.63	127.63	128.53	88.528	4,826,100
2018-01-05	127.97	128.10	127.10	127.90	88.094	4,189,200
2018-01-04	127.95	128.35	127.22	128.11	88.239	4,598,300
2018-01-03	127.46	128.94	126.90	128.51	88.514	5,805,500
2018-01-02	125.71	127.74	125.54	127.58	87.874	5,626,000
2017-12-29	125.36	125.98	125.19	125.19	86.227	3,829,000
2017-12-28	125.69	125.89	125.29	125.58	86.496	2,191,800
2017-12-27	125.96	126.20	125.13	125.55	86.475	3,452,300
2017-12-26	125.23	126.14	125.05	125.98	86.772	3,348,500
2017-12-22	124.85	125.65	124.57	124.98	86.083	4,735,100
2017-12-21	121.39	125.35	121.07	124.82	85.973	10,109,000
2017-12-20	120.28	121.30	119.65	120.89	83.266	6,286,700

← NewerPage 37 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.