Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	117.45	117.58	116.38	116.84	77.401	4,762,500
2017-01-05	118.00	118.48	116.72	117.31	77.712	5,928,600
2017-01-04	118.41	118.65	117.60	117.82	78.050	6,679,900
2017-01-03	118.38	119.00	116.59	117.85	78.070	7,404,800
2016-12-30	117.44	118.24	117.31	117.70	77.971	5,020,500
2016-12-29	118.01	118.42	117.48	117.82	78.050	3,214,500
2016-12-28	118.31	118.86	117.75	117.91	78.110	4,086,700
2016-12-27	118.50	118.90	118.11	118.22	78.315	2,986,900
2016-12-23	118.41	118.70	118.05	118.42	78.448	2,682,900
2016-12-22	117.94	118.99	117.77	118.77	78.680	4,992,500
2016-12-21	118.34	119.00	117.86	117.91	78.110	5,024,600
2016-12-20	117.85	118.63	117.67	117.95	78.136	4,319,100
2016-12-19	118.37	118.45	117.42	117.65	77.938	5,772,500
2016-12-16	117.84	118.58	117.42	118.08	78.222	13,752,300
2016-12-15	115.63	117.39	115.36	117.05	77.540	7,458,300
2016-12-14	116.71	117.88	115.76	115.96	76.818	7,878,400
2016-12-13	117.90	118.31	116.03	117.42	77.785	8,644,200
2016-12-12	117.77	118.99	116.57	117.15	77.606	10,044,700
2016-12-09	114.99	115.99	114.97	115.81	76.719	5,771,600
2016-12-08	114.73	115.40	114.20	115.17	76.295	5,519,700
2016-12-07	113.04	114.48	112.82	114.44	75.811	6,434,100
2016-12-06	112.39	113.49	112.21	112.76	74.698	6,033,600
2016-12-05	113.39	114.48	113.03	113.25	75.023	6,909,800
2016-12-02	113.20	113.81	112.28	113.00	74.857	6,167,400
2016-12-01	112.79	114.91	112.53	113.29	75.049	11,792,300
2016-11-30	112.05	112.98	111.30	111.56	73.903	17,301,900
2016-11-29	109.10	109.72	108.40	109.34	72.433	7,461,900
2016-11-28	110.95	111.57	110.38	110.50	73.201	6,406,700
2016-11-25	110.54	111.22	110.12	111.00	73.532	3,238,600
2016-11-23	110.40	111.47	110.04	111.00	73.532	4,472,700
2016-11-22	110.79	111.00	109.31	110.62	73.281	6,440,500
2016-11-21	110.36	111.00	110.07	110.18	72.989	8,476,800
2016-11-18	108.57	109.67	108.15	109.20	72.340	6,815,500
2016-11-17	109.00	110.10	107.59	108.12	71.624	6,638,100
2016-11-16	108.20	109.00	107.74	108.35	71.777	7,723,700
2016-11-15	107.49	109.06	107.40	108.96	71.465	12,156,500
2016-11-14	106.15	106.73	105.59	106.59	69.911	7,656,000
2016-11-11	107.48	107.65	105.94	106.64	69.944	7,939,500
2016-11-10	107.54	108.50	107.24	107.79	70.698	8,739,500
2016-11-09	106.04	108.26	105.69	107.64	70.600	9,161,800
2016-11-08	106.57	108.19	106.42	107.29	70.370	8,050,000
2016-11-07	106.00	106.98	105.78	106.85	70.081	7,333,800
2016-11-04	105.25	105.49	104.38	104.78	68.724	7,085,400
2016-11-03	105.53	106.19	104.95	105.39	69.124	5,703,200
2016-11-02	105.65	106.05	104.25	105.39	69.124	8,405,200
2016-11-01	105.51	106.74	105.45	106.48	69.839	12,755,600
2016-10-31	103.82	105.46	103.78	104.75	68.704	12,340,800
2016-10-28	101.12	105.03	100.95	103.82	68.094	17,435,400
2016-10-27	101.51	101.98	99.920	99.920	65.536	9,897,800
2016-10-26	100.32	101.53	99.870	101.19	66.369	6,353,700
2016-10-25	100.75	101.67	100.52	100.77	66.094	4,730,700
2016-10-24	101.56	101.58	100.06	100.66	66.022	6,077,300
2016-10-21	101.06	101.56	100.63	101.30	66.441	5,622,400
2016-10-20	101.64	102.22	100.69	101.87	66.815	4,820,900
2016-10-19	102.47	103.70	102.24	102.27	67.078	5,905,700
2016-10-18	101.99	102.25	101.12	101.79	66.763	4,720,900
2016-10-17	100.94	101.49	100.62	101.36	66.481	4,540,800
2016-10-14	101.48	101.96	100.61	101.08	66.297	5,114,700
2016-10-13	101.49	101.72	99.610	100.79	66.107	7,883,000
2016-10-12	102.74	102.83	101.60	102.15	66.999	4,935,100

← NewerPage 42 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.