Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	117.23	118.33	117.02	117.99	80.515	5,980,300
2017-09-22	116.41	117.83	116.27	117.29	80.037	5,307,100
2017-09-21	116.22	116.52	115.83	116.47	79.477	4,334,500
2017-09-20	116.50	117.15	116.20	116.37	79.409	5,378,200
2017-09-19	115.25	116.42	115.19	116.34	79.389	6,188,000
2017-09-18	114.42	115.22	114.32	115.19	78.604	4,954,600
2017-09-15	114.83	114.91	113.63	114.63	78.222	8,387,600
2017-09-14	114.26	115.34	114.18	114.45	78.099	5,819,100
2017-09-13	112.49	114.32	112.28	114.18	77.915	5,889,400
2017-09-12	112.82	112.95	111.86	112.49	76.761	5,110,100
2017-09-11	111.83	112.57	111.52	112.52	76.782	5,973,400
2017-09-08	111.59	111.75	110.53	110.78	75.595	4,033,100
2017-09-07	112.18	112.87	111.36	111.80	76.291	5,937,800
2017-09-06	110.00	112.23	109.80	111.79	76.284	8,577,300
2017-09-05	109.36	110.26	108.70	109.44	74.680	5,198,500
2017-09-01	107.68	109.16	107.51	108.76	74.216	3,660,300
2017-08-31	108.00	108.23	107.50	107.62	73.438	5,508,200
2017-08-30	107.58	107.84	107.10	107.73	73.513	3,126,000
2017-08-29	107.43	108.05	107.04	107.86	73.602	3,230,600
2017-08-28	108.54	108.59	107.27	107.76	73.534	3,681,600
2017-08-25	107.82	108.71	107.52	108.23	73.855	4,384,200
2017-08-24	106.50	107.67	106.33	107.44	73.315	5,059,700
2017-08-23	106.21	107.06	106.11	106.61	72.749	4,185,800
2017-08-22	105.99	106.92	105.81	106.36	72.578	5,630,900
2017-08-21	106.48	106.48	105.30	105.78	72.183	3,560,400
2017-08-18	105.84	107.34	105.50	106.48	72.660	5,467,400
2017-08-17	106.61	106.87	105.91	105.92	72.278	5,870,300
2017-08-16	107.63	107.92	106.69	106.84	72.906	4,186,600
2017-08-15	108.75	108.90	107.53	108.57	73.350	5,310,700
2017-08-14	109.26	109.82	108.32	108.71	73.444	4,286,100
2017-08-11	110.20	110.49	109.13	109.23	73.795	3,383,000
2017-08-10	111.23	111.44	110.03	110.11	74.390	4,950,700
2017-08-09	110.74	111.41	110.26	110.89	74.917	3,966,800
2017-08-08	110.00	110.71	109.77	110.35	74.552	4,107,300
2017-08-07	109.81	110.29	109.58	109.78	74.167	4,762,800
2017-08-04	109.43	110.20	109.43	110.11	74.390	4,643,500
2017-08-03	110.23	110.45	109.05	109.43	73.931	5,605,400
2017-08-02	110.39	111.20	109.85	110.46	74.626	6,212,300
2017-08-01	109.54	110.97	109.42	110.78	74.843	8,162,900
2017-07-31	108.39	110.00	108.15	109.19	73.768	7,561,200
2017-07-28	106.71	109.13	106.36	108.12	73.046	7,812,600
2017-07-27	104.88	106.32	104.61	106.11	71.688	5,888,400
2017-07-26	104.63	106.08	104.20	105.12	71.019	5,881,400
2017-07-25	104.45	105.15	104.32	104.39	70.526	7,093,800
2017-07-24	103.18	103.57	102.92	103.20	69.722	4,080,400
2017-07-21	104.18	104.38	103.15	103.25	69.755	5,304,100
2017-07-20	105.00	105.37	103.82	104.63	70.688	5,367,800
2017-07-19	103.56	104.48	103.51	104.46	70.573	4,932,000
2017-07-18	104.60	104.60	103.51	103.72	70.073	4,339,400
2017-07-17	104.32	104.97	104.08	104.21	70.404	5,572,400
2017-07-14	104.38	104.64	103.73	104.44	70.559	3,644,300
2017-07-13	103.80	104.21	103.46	104.13	70.350	4,439,100
2017-07-12	104.00	104.75	103.47	103.89	70.188	3,978,100
2017-07-11	103.15	103.50	102.55	103.12	69.668	4,322,400
2017-07-10	103.44	103.58	102.60	103.04	69.614	4,629,000
2017-07-07	103.59	103.76	102.81	103.49	69.918	6,457,000
2017-07-06	104.67	105.13	103.71	103.82	70.140	5,084,800
2017-07-05	105.99	106.30	104.27	104.62	70.681	4,482,700
2017-07-03	104.24	106.96	104.24	106.30	71.816	4,419,100
2017-06-30	104.53	104.72	103.89	104.33	70.485	5,497,000

← NewerPage 39 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.