Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	106.67	106.75	106.02	106.09	68.857	4,931,500
2016-07-15	107.33	107.54	106.39	107.03	69.468	6,164,300
2016-07-14	107.20	107.58	106.43	106.70	69.253	4,750,900
2016-07-13	106.78	107.20	105.86	106.65	69.221	5,959,900
2016-07-12	106.30	107.30	106.18	106.78	69.305	8,377,200
2016-07-11	104.81	106.00	104.80	105.39	68.403	7,206,100
2016-07-08	103.88	104.97	103.00	104.77	68.001	9,043,600
2016-07-07	104.89	105.00	102.14	103.05	66.884	7,707,400
2016-07-06	103.26	104.60	102.46	104.58	67.877	6,166,900
2016-07-05	103.50	103.87	102.85	103.57	67.222	7,766,600
2016-07-01	104.78	104.88	103.78	104.15	67.598	6,117,800
2016-06-30	103.56	105.00	103.28	104.83	68.040	7,649,700
2016-06-29	102.52	104.68	102.30	103.42	67.125	8,887,500
2016-06-28	101.22	102.00	100.64	101.63	65.963	7,171,100
2016-06-27	101.25	101.40	99.520	100.36	65.138	8,248,700
2016-06-24	101.46	103.01	101.17	101.90	66.138	11,481,400
2016-06-23	103.45	104.45	103.07	104.44	67.787	5,593,600
2016-06-22	103.50	103.55	102.19	102.29	66.391	4,866,400
2016-06-21	102.69	103.45	102.27	103.24	67.008	4,938,700
2016-06-20	102.88	103.40	102.60	102.61	66.599	6,627,000
2016-06-17	101.44	101.74	100.40	101.57	65.924	8,762,200
2016-06-16	99.970	101.26	98.770	101.07	65.599	8,043,000
2016-06-15	100.63	101.64	100.25	100.63	65.314	5,627,000
2016-06-14	101.76	102.05	100.52	101.28	65.736	6,924,000
2016-06-13	101.50	103.10	101.38	102.10	66.268	6,360,100
2016-06-10	102.47	102.97	101.26	101.98	66.190	8,108,400
2016-06-09	102.04	103.13	102.03	102.81	66.729	4,247,500
2016-06-08	103.55	104.08	102.67	103.09	66.910	6,318,100
2016-06-07	101.84	103.70	101.61	103.32	67.060	9,807,000
2016-06-06	101.34	102.04	100.92	101.17	65.664	5,948,200
2016-06-03	100.65	101.14	100.00	100.66	65.333	4,957,800
2016-06-02	100.40	100.57	99.720	100.53	65.249	6,714,100
2016-06-01	100.24	101.38	99.890	101.13	65.638	4,815,200
2016-05-31	102.15	102.28	100.57	101.00	65.554	8,141,800
2016-05-27	101.38	102.11	100.87	102.02	66.216	5,008,900
2016-05-26	101.85	102.37	100.97	101.50	65.878	4,147,200
2016-05-25	100.82	101.98	100.82	101.77	66.054	5,428,200
2016-05-24	99.940	100.76	99.620	100.19	65.028	4,383,300
2016-05-23	99.180	100.13	99.070	99.380	64.502	4,231,200
2016-05-20	100.30	100.40	99.490	99.790	64.768	4,707,100
2016-05-19	99.260	100.08	98.520	99.850	64.807	6,241,100
2016-05-18	100.90	101.27	99.440	100.06	64.944	5,927,500
2016-05-17	101.07	102.18	100.34	100.75	65.392	7,028,000
2016-05-16	101.87	102.60	101.40	102.29	65.697	6,779,400
2016-05-13	101.63	102.04	100.36	100.74	64.701	5,665,200
2016-05-12	102.15	102.42	101.08	102.12	65.587	6,532,400
2016-05-11	101.24	101.74	100.15	101.14	64.958	6,850,700
2016-05-10	100.64	101.29	100.41	101.27	65.042	6,698,100
2016-05-09	101.62	101.80	99.080	100.35	64.451	9,342,100
2016-05-06	100.84	102.70	100.84	101.86	65.420	5,966,800
2016-05-05	101.85	102.60	100.86	101.42	65.138	6,474,300
2016-05-04	101.06	102.30	100.39	100.59	64.605	7,444,100
2016-05-03	102.26	102.35	101.05	101.32	65.074	7,033,600
2016-05-02	101.83	103.85	101.80	103.31	66.352	6,844,500
2016-04-29	101.14	102.63	100.61	102.18	65.626	8,826,900
2016-04-28	103.13	104.26	102.05	102.40	65.767	7,598,000
2016-04-27	102.90	103.94	102.38	103.85	66.699	8,383,600
2016-04-26	102.05	102.98	101.71	102.29	65.697	5,650,700
2016-04-25	101.47	101.77	100.83	101.51	65.196	6,612,100
2016-04-22	101.74	102.50	101.50	102.01	65.517	5,754,000

← NewerPage 44 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.