Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	85.440	86.000	83.870	84.030	51.995	11,254,600
2015-08-04	85.740	86.900	84.680	85.210	52.725	8,537,200
2015-08-03	87.280	87.330	85.320	85.600	52.966	14,142,200
2015-07-31	91.520	91.750	88.010	88.480	54.748	19,063,400
2015-07-30	93.450	93.810	92.750	93.030	57.564	6,435,700
2015-07-29	91.980	93.400	91.440	93.250	57.700	9,821,500
2015-07-28	89.450	92.690	89.430	92.400	57.174	11,536,900
2015-07-27	89.860	90.090	88.740	89.140	55.157	10,342,700
2015-07-24	92.780	92.780	90.350	90.600	56.060	11,158,400
2015-07-23	93.570	94.070	92.700	92.940	57.508	7,360,700
2015-07-22	93.510	94.330	93.290	93.510	57.861	9,327,500
2015-07-21	93.000	94.140	93.000	93.900	58.102	7,043,100
2015-07-20	93.300	93.490	92.590	92.940	57.508	6,018,100
2015-07-17	94.230	94.390	92.900	93.150	57.638	8,214,200
2015-07-16	94.280	94.730	93.900	94.480	58.461	6,422,700
2015-07-15	95.040	95.700	93.890	94.240	58.312	6,490,400
2015-07-14	94.400	95.790	94.390	95.550	59.123	5,218,600
2015-07-13	94.310	94.890	94.150	94.600	58.535	5,038,800
2015-07-10	94.530	94.950	94.070	94.410	58.418	5,631,900
2015-07-09	94.900	95.210	93.760	93.780	58.028	7,909,000
2015-07-08	94.590	95.090	93.260	93.560	57.892	7,719,100
2015-07-07	94.410	95.480	93.500	95.270	58.950	11,774,900
2015-07-06	95.060	95.560	94.480	94.770	58.640	8,341,600
2015-07-02	96.360	96.670	95.720	95.870	59.321	6,419,100
2015-07-01	96.300	96.620	95.550	96.090	59.457	7,295,300
2015-06-30	97.450	97.660	96.220	96.470	59.692	9,925,400
2015-06-29	97.500	97.960	96.600	96.690	59.828	8,764,600
2015-06-26	98.240	98.690	97.810	98.600	61.010	10,015,500
2015-06-25	99.450	99.660	98.290	98.340	60.849	6,062,800
2015-06-24	99.980	100.68	99.270	99.270	61.425	7,451,900
2015-06-23	99.960	100.43	99.540	100.09	61.932	5,697,900
2015-06-22	99.830	100.37	99.370	100.29	62.056	6,416,100
2015-06-19	99.720	100.17	99.460	99.470	61.549	10,512,000
2015-06-18	100.26	100.90	100.15	100.25	62.031	7,168,000
2015-06-17	100.83	101.17	99.520	99.760	61.728	8,231,100
2015-06-16	99.200	100.45	98.810	100.04	61.901	8,763,700
2015-06-15	99.450	100.06	99.130	99.290	61.437	6,178,100
2015-06-12	100.52	100.69	99.630	99.870	61.796	6,475,500
2015-06-11	101.87	102.20	100.94	101.12	62.570	5,582,900
2015-06-10	102.52	102.58	101.52	101.83	63.009	7,588,400
2015-06-09	100.70	101.25	100.22	100.42	62.136	7,157,000
2015-06-08	101.29	101.39	99.950	100.42	62.136	8,213,900
2015-06-05	101.18	103.10	100.99	101.59	62.860	6,080,900
2015-06-04	101.89	102.37	100.98	101.39	62.737	6,896,400
2015-06-03	102.40	103.38	102.12	102.17	63.219	5,175,700
2015-06-02	102.65	103.11	102.11	102.58	63.473	5,040,000
2015-06-01	103.47	103.75	102.49	102.63	63.504	5,412,400
2015-05-29	103.14	103.57	102.67	103.00	63.733	6,673,400
2015-05-28	102.96	103.42	102.38	103.24	63.881	5,099,900
2015-05-27	103.20	103.78	102.73	103.11	63.801	5,857,500
2015-05-26	104.22	104.44	102.93	103.29	63.912	8,010,200
2015-05-22	105.09	105.55	104.86	104.89	64.902	4,717,200
2015-05-21	105.97	106.27	105.30	105.49	65.274	6,549,300
2015-05-20	105.42	105.90	104.76	105.25	65.125	6,521,200
2015-05-19	106.05	106.31	105.00	105.02	64.983	7,927,600
2015-05-18	107.50	107.51	106.58	106.65	65.991	6,390,600
2015-05-15	107.21	108.33	106.94	108.03	66.845	5,641,600
2015-05-14	108.02	109.30	108.02	108.45	66.443	9,751,700
2015-05-13	107.98	108.47	107.30	107.70	65.984	5,517,600
2015-05-12	107.44	108.00	107.10	107.56	65.898	5,026,500

← NewerPage 48 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.