Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	103.78	104.10	102.68	103.04	67.583	5,337,300
2016-10-10	103.21	104.42	103.21	103.98	68.199	5,982,700
2016-10-07	102.50	103.47	102.19	102.27	67.078	5,844,500
2016-10-06	102.32	102.70	101.34	102.18	67.019	4,362,900
2016-10-05	101.99	102.87	101.75	102.23	67.051	5,912,800
2016-10-04	102.71	102.92	100.76	101.27	66.422	6,505,400
2016-10-03	102.55	102.83	101.91	102.45	67.196	4,334,700
2016-09-30	101.83	103.60	101.23	102.92	67.504	9,431,500
2016-09-29	102.00	102.27	100.48	101.27	66.422	8,148,400
2016-09-28	99.520	102.28	98.750	102.15	66.999	10,190,900
2016-09-27	98.240	99.660	97.790	98.980	64.920	6,476,100
2016-09-26	99.490	100.28	98.660	98.780	64.788	5,781,800
2016-09-23	99.340	100.55	98.870	99.220	65.077	7,396,800
2016-09-22	100.52	100.75	99.840	99.980	65.576	5,416,700
2016-09-21	98.350	99.690	98.250	99.630	65.346	6,361,600
2016-09-20	98.170	98.480	97.680	97.700	64.080	5,771,900
2016-09-19	98.330	98.850	97.990	98.040	64.303	6,182,000
2016-09-16	98.330	98.810	97.530	97.840	64.172	12,725,600
2016-09-15	98.500	100.39	98.430	99.500	65.261	6,701,600
2016-09-14	99.120	99.950	98.170	98.420	64.552	8,201,400
2016-09-13	101.65	101.65	99.170	99.430	65.215	9,300,400
2016-09-12	101.20	102.55	100.57	102.25	67.064	8,149,100
2016-09-09	103.35	103.41	101.23	101.27	66.422	7,808,700
2016-09-08	103.34	104.35	102.47	104.12	68.291	5,788,800
2016-09-07	102.75	103.05	102.24	102.88	67.478	5,284,300
2016-09-06	101.21	102.61	100.97	102.43	67.182	5,429,000
2016-09-02	100.89	101.46	100.26	100.93	66.199	4,676,600
2016-09-01	100.35	100.58	99.470	100.21	65.726	6,045,000
2016-08-31	101.20	101.33	99.920	100.58	65.969	6,249,100
2016-08-30	102.05	102.63	101.37	101.70	66.704	3,712,800
2016-08-29	101.24	102.23	101.00	102.05	66.933	4,026,900
2016-08-26	102.11	102.48	100.86	101.32	66.454	4,776,200
2016-08-25	102.29	102.29	101.53	101.89	66.828	4,490,100
2016-08-24	101.40	102.29	101.28	102.20	67.032	5,178,300
2016-08-23	102.03	102.17	101.50	101.68	66.691	4,929,700
2016-08-22	101.75	102.40	101.24	101.94	66.861	5,494,900
2016-08-19	103.07	103.13	102.12	102.32	67.110	5,057,200
2016-08-18	102.63	103.60	102.06	103.55	67.917	6,944,400
2016-08-17	101.50	102.30	101.02	102.22	67.045	5,311,600
2016-08-16	102.77	102.93	102.33	102.62	66.605	5,384,300
2016-08-15	102.61	103.06	102.42	102.77	66.703	4,886,300
2016-08-12	101.74	102.33	101.26	102.16	66.307	5,199,000
2016-08-11	100.65	101.86	100.39	101.40	65.813	4,836,600
2016-08-10	101.65	101.81	99.940	100.14	64.996	5,081,300
2016-08-09	101.85	102.00	100.77	101.32	65.762	4,957,300
2016-08-08	100.99	101.68	100.72	101.20	65.684	5,447,500
2016-08-05	100.99	101.07	99.720	100.51	65.236	6,710,500
2016-08-04	100.28	101.08	100.00	100.39	65.158	6,088,100
2016-08-03	99.650	100.64	99.290	100.61	65.301	6,611,700
2016-08-02	99.520	100.07	97.910	99.590	64.639	9,752,700
2016-08-01	101.33	102.10	98.620	99.110	64.327	11,550,600
2016-07-29	100.53	102.66	99.850	102.48	66.514	10,157,600
2016-07-28	102.09	102.22	100.98	101.79	66.067	8,226,200
2016-07-27	102.68	103.32	101.80	102.26	66.372	5,412,200
2016-07-26	102.57	103.16	102.08	102.68	66.644	6,101,100
2016-07-25	104.86	105.11	102.78	103.07	66.897	7,784,000
2016-07-22	105.68	106.00	105.20	105.66	68.578	5,255,400
2016-07-21	105.40	105.85	104.87	105.39	68.403	5,701,000
2016-07-20	105.93	106.13	105.00	105.59	68.533	6,802,000
2016-07-19	105.98	106.27	105.65	106.04	68.825	4,630,800

← NewerPage 43 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.