Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	104.38	105.15	104.05	104.12	70.343	4,288,600
2017-06-28	104.43	104.90	104.04	104.28	70.451	4,162,300
2017-06-27	104.73	104.89	104.03	104.07	70.309	4,170,300
2017-06-26	105.03	105.19	104.03	104.14	70.357	3,602,500
2017-06-23	104.25	105.42	104.24	105.00	70.938	5,773,300
2017-06-22	104.48	105.14	104.04	104.45	70.566	4,197,400
2017-06-21	105.89	106.90	103.92	104.49	70.593	6,989,400
2017-06-20	106.25	106.60	105.38	106.48	71.938	5,171,200
2017-06-19	108.31	108.38	107.14	107.46	72.600	4,577,800
2017-06-16	106.94	108.36	106.21	108.35	73.201	11,633,900
2017-06-15	106.50	106.80	105.87	106.33	71.836	5,441,400
2017-06-14	107.91	107.99	105.74	106.60	72.019	6,202,300
2017-06-13	108.34	108.49	107.16	108.13	73.052	6,099,700
2017-06-12	106.40	108.43	106.40	108.04	72.992	8,690,600
2017-06-09	104.01	106.49	104.01	106.40	71.884	6,595,600
2017-06-08	103.77	104.74	103.44	104.00	70.262	6,493,600
2017-06-07	103.97	104.43	102.55	103.77	70.107	7,197,100
2017-06-06	103.11	104.45	102.76	104.17	70.377	4,683,900
2017-06-05	102.80	103.58	102.63	103.19	69.715	4,523,300
2017-06-02	103.82	103.94	102.77	103.11	69.661	5,864,000
2017-06-01	103.69	104.28	103.43	104.27	70.445	4,769,400
2017-05-31	103.55	103.89	103.07	103.48	69.911	8,037,900
2017-05-30	104.35	104.71	103.75	104.06	70.303	4,288,000
2017-05-26	105.05	105.29	104.60	104.72	70.749	3,752,500
2017-05-25	106.10	106.71	104.72	105.11	71.012	5,293,800
2017-05-24	106.10	106.36	105.73	106.22	71.762	3,457,200
2017-05-23	106.07	106.56	105.98	106.27	71.796	3,457,100
2017-05-22	107.09	107.09	105.75	106.12	71.694	4,491,100
2017-05-19	105.52	106.52	105.17	106.52	71.965	8,383,500
2017-05-18	104.55	105.68	103.84	105.17	71.053	5,618,100
2017-05-17	106.17	106.27	104.62	104.70	70.735	6,384,300
2017-05-16	107.57	107.66	106.94	107.25	71.728	5,001,400
2017-05-15	107.15	107.71	106.68	106.85	71.461	6,647,500
2017-05-12	106.06	106.29	105.48	105.96	70.865	4,488,200
2017-05-11	107.08	107.08	105.63	106.21	71.033	4,632,100
2017-05-10	105.82	106.83	105.54	106.50	71.227	5,582,800
2017-05-09	106.51	106.75	104.82	105.08	70.277	5,024,000
2017-05-08	105.93	106.72	105.82	106.68	71.347	5,175,100
2017-05-05	104.92	105.89	104.70	105.79	70.752	5,060,000
2017-05-04	106.24	106.33	104.14	104.81	70.096	8,039,900
2017-05-03	105.36	107.26	105.13	106.72	71.374	5,663,000
2017-05-02	106.11	106.53	105.09	105.36	70.464	5,112,200
2017-05-01	106.26	106.73	105.76	105.92	70.839	4,955,500
2017-04-28	107.05	107.60	105.99	106.70	71.360	6,848,400
2017-04-27	105.96	105.98	104.67	105.47	70.538	5,781,800
2017-04-26	106.40	107.48	105.97	106.08	70.946	6,687,400
2017-04-25	106.30	106.97	106.18	106.73	71.380	4,619,000
2017-04-24	105.79	106.41	105.37	105.93	70.845	4,538,200
2017-04-21	104.80	105.43	104.29	104.89	70.150	5,432,600
2017-04-20	104.40	105.69	104.36	104.88	70.143	4,988,100
2017-04-19	105.89	106.14	103.83	104.23	69.708	6,667,900
2017-04-18	105.81	106.68	105.32	105.68	70.678	4,252,700
2017-04-17	106.17	106.48	105.65	106.17	71.006	5,278,800
2017-04-13	108.64	108.74	105.93	106.10	70.959	6,894,800
2017-04-12	109.36	109.36	108.45	108.97	72.878	5,053,300
2017-04-11	109.53	109.54	108.06	108.97	72.878	3,956,500
2017-04-10	109.12	110.20	108.97	109.43	73.186	4,812,100
2017-04-07	109.38	109.58	108.67	108.86	72.805	4,889,400
2017-04-06	109.12	109.65	108.75	109.29	73.092	3,934,500
2017-04-05	109.65	110.67	108.56	108.64	72.658	6,398,800

← NewerPage 40 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.