Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	172.65	174.92	171.04	171.19	166.54	16,786,600
2026-01-28	169.96	170.42	168.20	169.93	165.31	9,200,200
2026-01-27	167.77	169.35	166.65	169.05	164.46	9,784,900
2026-01-26	168.33	168.41	166.77	167.50	162.95	8,912,600
2026-01-23	167.95	168.44	166.44	166.72	162.19	8,368,700
2026-01-22	166.26	167.56	165.73	166.66	162.13	8,957,400
2026-01-21	167.00	168.48	166.06	166.73	162.20	10,918,500
2026-01-20	166.71	167.65	165.15	165.30	160.81	11,142,500
2026-01-16	166.59	167.29	165.81	166.26	161.74	9,745,800
2026-01-15	165.77	167.33	165.10	166.16	161.65	8,097,400
2026-01-14	164.10	169.37	164.10	167.24	162.70	16,414,900
2026-01-13	163.47	166.13	163.30	163.87	159.42	12,068,600
2026-01-12	162.70	163.56	160.71	162.34	157.93	9,796,800
2026-01-09	160.56	162.70	159.94	162.11	157.71	12,549,600
2026-01-08	155.50	160.44	155.21	159.25	154.92	12,929,600
2026-01-07	157.44	158.01	154.90	155.20	150.98	13,537,900
2026-01-06	164.88	165.05	156.11	156.54	152.29	20,564,900
2026-01-05	165.75	165.75	159.31	163.85	159.40	35,094,900
2026-01-02	152.17	155.90	151.25	155.90	151.66	6,862,100
2025-12-31	152.39	152.55	151.67	152.41	148.27	4,953,100
2025-12-30	151.50	152.67	151.47	152.31	148.17	5,150,500
2025-12-29	151.00	151.64	150.09	150.99	146.89	5,589,100
2025-12-26	150.38	151.14	149.65	150.02	145.94	3,706,900
2025-12-24	150.38	150.99	150.10	150.50	146.41	2,227,600
2025-12-23	150.04	151.08	149.85	150.51	146.42	4,663,700
2025-12-22	148.81	150.49	148.70	149.80	145.73	8,143,600
2025-12-19	147.96	149.01	147.19	147.75	143.74	21,701,400
2025-12-18	148.85	149.27	147.08	147.69	143.68	6,998,800
2025-12-17	147.50	149.87	147.35	149.52	145.46	8,805,300
2025-12-16	148.54	148.82	146.49	146.75	142.76	11,290,500
2025-12-15	149.84	150.10	148.43	149.80	145.73	7,503,000
2025-12-12	151.15	151.55	149.63	149.99	145.92	5,848,100
2025-12-11	150.83	151.94	150.10	150.72	146.63	8,414,200
2025-12-10	149.18	151.80	148.70	151.41	147.30	10,976,300
2025-12-09	149.05	150.10	148.22	148.49	144.46	8,916,700
2025-12-08	149.25	150.07	147.66	148.71	144.67	10,237,200
2025-12-05	152.00	152.63	149.83	150.00	145.93	12,659,800
2025-12-04	151.75	152.94	151.22	152.26	148.12	7,254,700
2025-12-03	151.04	152.50	150.98	151.59	147.47	8,060,200
2025-12-02	152.02	152.46	149.26	150.25	146.17	9,196,300
2025-12-01	151.75	153.95	151.50	152.54	148.40	8,209,000
2025-11-28	149.46	151.52	149.26	151.13	147.02	3,848,600
2025-11-26	148.26	150.46	148.20	149.51	145.45	7,578,900
2025-11-25	148.90	149.90	148.27	148.53	144.50	11,447,900
2025-11-24	149.82	150.12	147.74	149.75	145.68	14,181,100
2025-11-21	150.44	151.01	148.75	149.98	145.91	9,248,400
2025-11-20	152.54	153.04	150.05	150.31	146.23	7,623,400
2025-11-19	151.16	151.96	150.25	151.70	147.58	7,539,900
2025-11-18	152.50	154.28	151.76	153.62	149.45	10,813,400
2025-11-17	157.72	157.89	154.44	154.82	148.95	8,745,000
2025-11-14	156.23	157.95	154.81	157.62	151.64	8,484,800
2025-11-13	154.00	156.20	153.93	155.58	149.68	7,998,700
2025-11-12	155.58	155.79	152.08	153.32	147.51	11,670,900
2025-11-11	156.75	157.99	155.90	156.24	150.32	6,361,400
2025-11-10	155.42	155.98	152.37	155.65	149.75	8,436,800
2025-11-07	153.43	156.17	153.43	155.02	149.14	9,835,900
2025-11-06	152.91	154.79	152.68	152.94	147.14	6,466,300
2025-11-05	153.53	154.40	152.66	152.66	146.87	5,894,700
2025-11-04	153.43	153.76	152.15	153.39	147.57	6,976,800
2025-11-03	157.41	157.72	153.57	154.04	148.20	8,512,200

← NewerPage 4 of 79 · 4,728 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.