Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	101.64	102.80	101.11	101.40	65.125	8,278,600
2016-04-20	100.08	102.54	99.840	101.69	65.311	10,150,500
2016-04-19	99.000	100.53	98.160	100.50	64.547	10,584,800
2016-04-18	97.230	98.760	95.520	98.700	63.391	7,770,200
2016-04-15	97.710	97.800	96.960	97.230	62.447	6,551,600
2016-04-14	97.650	98.270	97.360	97.980	62.929	6,162,200
2016-04-13	97.800	97.910	97.030	97.600	62.684	6,406,800
2016-04-12	95.690	97.940	95.430	97.510	62.627	8,783,400
2016-04-11	96.870	97.300	95.150	95.240	61.169	6,644,200
2016-04-08	96.250	96.870	95.760	96.330	61.869	7,108,500
2016-04-07	94.370	95.030	94.080	94.790	60.880	6,817,700
2016-04-06	93.150	95.000	92.820	94.840	60.912	6,836,400
2016-04-05	93.000	93.350	92.430	92.670	59.518	6,662,000
2016-04-04	94.440	94.480	93.040	93.430	60.006	6,552,000
2016-04-01	93.690	94.780	93.320	94.260	60.539	7,555,900
2016-03-31	95.190	96.200	94.950	95.400	61.271	5,943,900
2016-03-30	96.350	96.690	95.160	95.250	61.175	6,182,900
2016-03-29	93.790	95.390	92.940	95.320	61.220	6,616,600
2016-03-28	94.900	95.080	94.000	94.680	60.809	5,054,000
2016-03-24	92.540	94.940	92.250	94.850	60.918	8,159,100
2016-03-23	94.720	94.810	93.040	93.590	60.109	10,302,800
2016-03-22	95.750	96.910	95.320	95.500	61.336	7,567,100
2016-03-21	97.020	97.540	95.910	96.440	61.939	8,040,100
2016-03-18	97.850	97.910	95.860	97.690	62.742	14,436,300
2016-03-17	96.250	97.740	95.290	96.890	62.228	10,679,400
2016-03-16	94.720	96.140	93.720	95.400	61.271	9,969,200
2016-03-15	93.150	94.400	92.250	94.270	60.546	7,006,300
2016-03-14	93.570	94.830	93.090	94.260	60.539	6,898,900
2016-03-11	94.950	96.140	93.380	94.580	60.745	14,098,800
2016-03-10	92.790	93.950	92.020	93.940	60.334	12,090,900
2016-03-09	89.700	94.640	89.470	92.820	59.614	19,323,100
2016-03-08	90.380	91.080	88.330	88.740	56.994	10,508,400
2016-03-07	87.940	90.760	87.550	90.670	58.234	12,784,300
2016-03-04	87.420	88.620	86.700	87.930	56.474	9,328,600
2016-03-03	87.000	87.570	86.050	87.530	56.217	8,526,100
2016-03-02	85.400	87.180	84.400	87.140	55.966	9,637,600
2016-03-01	84.120	86.530	83.370	86.130	55.318	11,614,700
2016-02-29	84.940	85.200	83.070	83.440	53.590	11,549,600
2016-02-26	86.970	87.100	84.280	84.350	54.175	9,369,900
2016-02-25	85.670	85.710	83.740	85.300	54.785	9,452,600
2016-02-24	83.330	85.490	82.900	85.270	54.765	9,775,200
2016-02-23	88.390	88.480	84.700	84.910	54.534	10,655,800
2016-02-22	86.500	89.840	86.500	88.820	57.045	10,299,900
2016-02-19	86.330	86.540	84.800	86.500	55.555	9,783,300
2016-02-18	88.750	89.250	86.610	86.730	55.703	9,517,800
2016-02-17	85.410	88.660	85.020	88.310	56.718	12,710,500
2016-02-16	85.230	85.390	83.310	84.810	54.470	10,631,500
2016-02-12	83.800	85.580	83.200	85.430	54.181	9,835,100
2016-02-11	81.600	83.660	80.640	82.990	52.633	12,741,400
2016-02-10	82.770	83.900	81.500	83.040	52.665	12,110,300
2016-02-09	85.080	85.790	82.170	82.920	52.589	12,605,600
2016-02-08	81.760	86.700	81.100	85.990	54.536	17,712,800
2016-02-05	83.940	84.290	82.260	82.880	52.564	15,090,100
2016-02-04	84.590	86.190	83.830	84.790	53.775	12,825,000
2016-02-03	82.390	84.630	79.850	84.620	53.667	13,964,100
2016-02-02	82.710	83.040	80.960	81.240	51.524	13,326,200
2016-02-01	85.150	86.090	84.240	85.290	54.092	10,958,300
2016-01-29	84.050	86.710	82.950	86.470	54.841	20,248,900
2016-01-28	85.750	86.690	83.700	85.920	54.492	13,017,400
2016-01-27	83.950	86.100	82.360	83.290	52.824	12,380,600

← NewerPage 45 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.