Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	107.88	108.72	107.01	108.66	72.671	4,687,400
2017-04-03	107.22	107.97	106.38	107.80	72.096	5,800,900
2017-03-31	107.70	108.14	107.05	107.37	71.808	6,159,000
2017-03-30	108.15	108.68	107.20	107.78	72.083	6,797,700
2017-03-29	106.95	108.08	106.88	108.07	72.277	4,919,900
2017-03-28	106.28	107.74	106.12	107.17	71.675	6,331,500
2017-03-27	107.00	107.35	105.82	106.28	71.079	6,479,400
2017-03-24	107.93	108.42	107.70	107.99	72.223	6,339,900
2017-03-23	108.29	108.86	107.75	107.87	72.143	5,451,200
2017-03-22	107.65	108.85	107.52	108.39	72.491	8,106,800
2017-03-21	108.06	108.23	107.40	108.04	72.256	7,406,300
2017-03-20	107.27	107.85	107.02	107.66	72.002	5,301,900
2017-03-17	108.00	108.42	107.68	107.68	72.016	14,353,400
2017-03-16	108.81	108.88	107.44	107.86	72.136	8,894,700
2017-03-15	108.08	108.98	107.54	108.88	72.818	9,472,100
2017-03-14	108.47	108.57	107.12	107.36	71.802	9,935,700
2017-03-13	110.51	110.81	109.31	109.35	73.133	6,369,300
2017-03-10	111.40	111.41	109.44	110.61	73.975	6,560,300
2017-03-09	109.31	110.17	108.51	110.04	73.594	7,247,400
2017-03-08	111.68	111.92	109.40	109.61	73.306	9,071,600
2017-03-07	113.54	113.88	111.69	111.81	74.778	6,660,300
2017-03-06	113.25	113.50	112.67	113.17	75.687	4,731,900
2017-03-03	113.36	113.89	113.21	113.55	75.942	4,905,600
2017-03-02	113.67	114.27	113.31	113.36	75.814	5,892,500
2017-03-01	112.92	114.39	112.88	113.88	76.162	7,353,800
2017-02-28	111.66	112.76	111.49	112.50	75.239	7,030,200
2017-02-27	110.65	112.27	110.37	111.75	74.738	7,275,800
2017-02-24	110.90	111.02	109.47	110.12	73.648	6,189,400
2017-02-23	111.34	111.83	110.75	111.02	74.249	8,659,700
2017-02-22	111.19	111.78	110.31	110.38	73.821	5,732,000
2017-02-21	110.73	112.31	110.60	111.72	74.718	6,619,100
2017-02-17	110.42	110.57	109.27	110.33	73.788	8,111,000
2017-02-16	112.99	112.99	110.43	110.68	74.022	9,478,200
2017-02-15	112.21	113.24	112.21	112.57	75.286	7,048,100
2017-02-14	112.68	113.07	111.78	112.52	75.253	5,811,200
2017-02-13	113.36	113.99	113.05	113.91	75.460	4,858,500
2017-02-10	112.75	113.45	112.37	113.05	74.890	6,194,300
2017-02-09	111.58	112.63	111.58	112.26	74.367	4,607,800
2017-02-08	111.13	111.79	110.32	111.58	73.916	5,188,800
2017-02-07	112.98	113.10	111.11	111.39	73.791	6,038,400
2017-02-06	113.28	113.50	112.45	112.98	74.844	5,637,300
2017-02-03	112.41	114.28	112.14	113.57	75.235	6,623,500
2017-02-02	111.17	112.24	110.71	112.21	74.334	6,289,000
2017-02-01	111.20	111.78	110.84	111.00	73.532	5,889,300
2017-01-31	111.89	112.20	110.76	111.35	73.764	7,951,000
2017-01-30	113.15	113.80	110.72	111.82	74.075	8,252,900
2017-01-27	113.53	114.70	112.85	113.79	75.381	11,698,900
2017-01-26	117.50	117.82	116.50	116.55	77.209	6,937,300
2017-01-25	116.90	117.43	116.34	117.24	77.666	5,276,800
2017-01-24	115.85	117.11	115.61	116.37	77.090	5,024,400
2017-01-23	115.12	115.96	114.99	115.39	76.440	5,104,100
2017-01-20	116.32	116.75	115.34	115.60	76.580	6,730,900
2017-01-19	115.89	115.96	115.29	115.58	76.566	3,427,800
2017-01-18	115.68	116.04	115.40	115.94	76.805	4,855,300
2017-01-17	116.40	116.77	116.11	116.28	77.030	4,669,700
2017-01-13	115.86	116.88	115.61	116.38	77.096	4,953,000
2017-01-12	116.50	116.99	115.41	116.16	76.951	4,940,000
2017-01-11	115.15	116.45	114.86	115.93	76.798	6,158,200
2017-01-10	115.56	116.39	114.89	114.96	76.156	6,184,400
2017-01-09	116.29	116.36	115.11	115.84	76.739	6,891,800

← NewerPage 41 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.