Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	83.950	86.100	82.360	83.290	52.824	12,380,600
2016-01-26	81.970	84.500	81.350	84.120	53.350	12,191,400
2016-01-25	82.290	84.290	80.800	80.890	51.302	12,370,300
2016-01-22	84.460	85.190	81.720	83.540	52.982	15,724,600
2016-01-21	78.800	81.650	78.020	81.050	51.403	16,107,800
2016-01-20	79.980	80.310	75.330	78.980	50.090	26,151,100
2016-01-19	84.170	84.750	80.790	81.510	51.695	13,155,600
2016-01-15	81.640	83.810	80.870	83.670	53.065	17,870,300
2016-01-14	81.950	86.170	80.950	85.470	54.206	16,433,400
2016-01-13	83.160	84.250	80.010	81.330	51.581	15,550,100
2016-01-12	82.200	82.400	79.690	82.150	52.101	13,477,500
2016-01-11	82.850	82.970	79.770	80.770	51.226	14,366,400
2016-01-08	83.390	83.840	81.220	82.130	52.088	11,891,600
2016-01-07	84.550	85.750	82.670	83.020	52.652	15,368,800
2016-01-06	87.440	87.780	85.160	86.070	54.587	14,511,400
2016-01-05	89.050	89.650	87.840	89.610	56.832	7,883,400
2016-01-04	89.530	90.110	87.570	88.850	56.350	11,397,300
2015-12-31	89.380	90.860	89.020	89.960	57.054	6,988,700
2015-12-30	90.100	90.980	89.890	90.090	57.136	5,600,200
2015-12-29	91.890	92.580	91.070	91.250	57.872	6,471,200
2015-12-28	90.310	90.720	89.690	90.360	57.308	6,800,000
2015-12-24	93.950	93.950	92.010	92.050	58.379	4,998,700
2015-12-23	92.200	93.850	91.570	93.810	59.496	11,172,800
2015-12-22	89.120	90.790	88.300	90.270	57.251	9,661,700
2015-12-21	90.400	90.700	88.210	89.240	56.597	12,852,300
2015-12-18	90.060	91.270	89.300	89.810	56.959	20,167,200
2015-12-17	93.500	94.000	90.400	90.540	57.422	14,082,500
2015-12-16	92.580	93.820	90.810	93.440	59.261	16,917,900
2015-12-15	90.580	93.400	90.550	92.760	58.830	19,158,500
2015-12-14	86.300	89.590	85.410	89.330	56.654	12,430,700
2015-12-11	87.850	87.910	86.090	86.440	54.822	13,186,900
2015-12-10	88.000	90.460	87.610	89.300	56.635	14,534,800
2015-12-09	86.670	90.140	86.300	87.600	55.557	14,675,800
2015-12-08	85.810	88.000	84.250	86.440	54.822	13,397,500
2015-12-07	87.480	87.940	84.900	87.280	55.354	15,378,900
2015-12-04	87.900	89.820	86.490	89.710	56.895	13,170,200
2015-12-03	90.810	91.420	88.360	88.850	56.350	10,996,800
2015-12-02	92.600	92.690	90.030	90.250	57.238	11,830,700
2015-12-01	90.970	92.650	90.970	92.480	58.652	6,975,500
2015-11-30	90.640	91.960	90.440	91.320	57.916	12,179,400
2015-11-27	90.250	90.840	90.050	90.370	57.314	2,547,800
2015-11-25	90.710	91.320	90.160	90.870	57.631	5,419,300
2015-11-24	90.190	92.300	89.800	91.350	57.935	8,549,000
2015-11-23	88.650	90.440	88.110	90.010	57.086	6,889,600
2015-11-20	90.640	91.310	88.810	89.010	56.451	8,561,400
2015-11-19	92.030	92.370	90.430	90.830	57.606	6,096,700
2015-11-18	91.440	92.750	91.030	92.210	58.481	6,886,900
2015-11-17	91.270	92.500	90.700	91.030	57.733	7,575,800
2015-11-16	87.790	91.470	87.790	91.450	57.999	10,101,100
2015-11-13	89.570	89.970	88.190	88.680	55.564	7,676,600
2015-11-12	90.750	91.150	89.250	89.860	56.303	8,951,300
2015-11-11	93.390	93.710	91.860	92.190	57.763	6,085,300
2015-11-10	92.100	93.500	91.840	93.230	58.414	6,823,100
2015-11-09	93.480	94.450	92.100	92.320	57.844	7,659,100
2015-11-06	93.710	94.070	91.760	94.030	58.916	9,634,200
2015-11-05	96.050	96.550	94.330	94.550	59.241	11,184,800
2015-11-04	98.020	98.100	96.080	96.770	60.632	11,931,300
2015-11-03	95.420	98.640	95.420	98.140	61.491	17,669,200
2015-11-02	90.610	95.280	90.480	94.960	59.498	14,277,300
2015-10-30	91.140	91.980	89.410	90.880	56.942	11,559,300

← NewerPage 46 of 79 · 4,732 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.