Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	120.32	120.75	119.51	119.84	82.543	4,599,300
2017-12-18	119.92	121.29	119.62	119.70	82.446	4,654,100
2017-12-15	120.44	120.47	119.51	119.73	82.467	11,226,900
2017-12-14	119.81	120.28	119.50	119.53	82.329	3,736,900
2017-12-13	119.43	120.17	118.68	119.93	82.605	4,399,800
2017-12-12	119.81	120.74	119.56	119.68	82.432	4,300,200
2017-12-11	120.29	121.11	120.12	120.42	82.942	5,929,700
2017-12-08	119.96	120.24	119.10	119.92	82.598	4,122,200
2017-12-07	119.50	120.10	118.96	119.63	82.398	4,908,500
2017-12-06	119.99	120.88	119.52	119.61	82.384	4,852,500
2017-12-05	120.54	121.40	120.15	120.39	82.921	4,380,700
2017-12-04	119.81	122.30	119.37	120.84	83.231	7,366,400
2017-12-01	119.81	120.46	118.52	119.51	82.315	6,831,800
2017-11-30	117.26	119.15	117.23	118.99	81.957	7,896,600
2017-11-29	116.20	117.25	115.83	117.18	80.710	3,661,000
2017-11-28	115.92	116.81	115.74	116.45	80.208	4,004,700
2017-11-27	115.85	116.03	115.24	115.59	79.615	4,490,300
2017-11-24	116.55	116.85	116.31	116.51	80.249	1,744,200
2017-11-22	115.49	116.78	115.32	115.91	79.836	3,951,000
2017-11-21	115.14	115.86	114.92	115.17	79.326	4,596,000
2017-11-20	114.77	115.03	114.44	114.72	79.016	4,634,200
2017-11-17	114.67	114.99	113.90	114.71	79.009	4,337,500
2017-11-16	115.25	115.82	114.38	114.57	78.913	5,888,700
2017-11-15	116.21	117.23	116.07	116.45	79.464	5,372,600
2017-11-14	116.82	117.26	116.25	116.92	79.784	6,996,500
2017-11-13	117.22	117.77	116.68	117.23	79.996	4,279,200
2017-11-10	116.71	117.31	116.10	117.18	79.962	5,156,900
2017-11-09	115.90	117.50	115.62	117.24	80.003	5,103,300
2017-11-08	116.78	117.15	115.90	116.67	79.614	5,092,800
2017-11-07	117.38	118.00	116.48	117.24	80.003	5,219,500
2017-11-06	115.37	117.16	114.99	117.04	79.866	5,950,300
2017-11-03	115.48	115.75	114.73	114.99	78.467	4,101,800
2017-11-02	116.21	116.47	114.71	115.33	78.699	4,329,600
2017-11-01	116.30	116.97	115.35	115.90	79.088	5,030,300
2017-10-31	114.45	116.38	113.82	115.89	79.082	7,154,800
2017-10-30	113.17	115.10	112.84	114.39	78.058	7,517,800
2017-10-27	116.13	116.40	112.57	113.54	77.478	14,534,100
2017-10-26	118.78	119.00	118.14	118.44	80.822	4,092,900
2017-10-25	119.00	119.44	118.15	118.44	80.822	4,553,100
2017-10-24	119.48	119.92	119.07	119.23	81.361	4,472,400
2017-10-23	118.72	119.30	118.45	118.93	81.156	3,872,400
2017-10-20	118.61	118.78	118.07	118.64	80.958	4,924,300
2017-10-19	118.06	118.74	117.95	118.20	80.658	4,576,600
2017-10-18	119.40	120.02	117.99	118.15	80.624	5,505,100
2017-10-17	120.23	120.74	119.83	120.22	82.036	4,844,300
2017-10-16	119.84	120.89	119.43	120.13	81.975	5,500,700
2017-10-13	119.79	120.00	119.07	119.16	81.313	4,640,100
2017-10-12	118.49	119.65	118.31	119.14	81.299	3,929,700
2017-10-11	119.21	119.52	118.58	119.33	81.429	3,926,100
2017-10-10	118.40	119.82	118.29	118.80	81.067	5,683,100
2017-10-09	117.34	118.08	117.01	117.71	80.324	2,951,900
2017-10-06	117.95	118.15	116.80	117.03	79.860	3,533,300
2017-10-05	117.45	118.69	117.33	118.58	80.917	5,470,900
2017-10-04	117.82	117.87	117.13	117.58	80.235	3,443,400
2017-10-03	117.08	118.25	117.01	117.82	80.399	3,892,200
2017-10-02	116.42	117.79	115.53	117.43	80.132	4,285,600
2017-09-29	117.17	117.52	116.73	117.50	80.180	4,874,800
2017-09-28	117.17	118.13	117.02	117.62	80.262	4,949,000
2017-09-27	117.46	117.60	116.77	117.45	80.146	3,926,800
2017-09-26	117.79	118.03	117.25	117.52	80.194	4,874,700

← NewerPage 38 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.