Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	153.79	155.15	152.83	153.16	145.73	6,510,400
2025-08-06	154.48	155.16	152.22	152.78	145.37	7,840,900
2025-08-05	151.03	153.10	149.90	153.04	145.62	8,604,100
2025-08-04	151.25	152.08	149.82	151.04	143.71	10,116,600
2025-08-01	152.54	154.65	150.35	151.40	144.06	10,706,500
2025-07-31	152.00	153.93	151.14	151.64	144.29	10,237,100
2025-07-30	156.14	156.31	152.70	153.56	146.11	9,191,700
2025-07-29	156.68	157.21	155.45	157.03	149.41	6,446,000
2025-07-28	155.40	156.55	154.95	156.28	148.70	8,755,400
2025-07-25	155.83	156.20	153.96	154.84	147.33	7,875,500
2025-07-24	152.69	156.00	152.20	155.83	148.27	15,701,000
2025-07-23	150.91	153.14	150.47	153.12	145.69	13,162,800
2025-07-22	149.26	150.94	148.48	150.04	142.76	26,196,500
2025-07-21	151.20	151.67	149.13	149.68	142.42	17,982,200
2025-07-18	155.02	155.91	146.53	150.04	142.76	45,782,600
2025-07-17	149.16	151.84	148.60	151.38	144.04	8,359,600
2025-07-16	150.76	151.48	149.22	149.92	142.65	7,923,400
2025-07-15	151.60	152.31	150.25	150.69	143.38	7,346,300
2025-07-14	154.90	154.90	151.14	151.65	144.29	10,706,300
2025-07-11	154.29	155.89	153.57	155.31	147.78	8,333,200
2025-07-10	152.79	155.28	151.68	154.17	146.69	8,395,100
2025-07-09	152.94	153.96	152.48	153.02	145.60	9,495,900
2025-07-08	147.32	153.24	147.26	153.24	145.81	14,082,100
2025-07-07	147.40	148.17	145.58	147.40	140.25	9,460,900
2025-07-03	147.84	148.98	147.36	148.37	141.17	5,173,300
2025-07-02	147.01	148.01	145.47	147.98	140.80	8,228,700
2025-07-01	143.34	146.27	142.51	145.57	138.51	8,508,200
2025-06-30	143.04	144.10	142.40	143.19	136.24	6,980,300
2025-06-27	144.55	144.67	142.57	143.79	136.82	9,213,500
2025-06-26	143.70	145.08	143.40	144.44	137.43	7,415,700
2025-06-25	143.41	144.20	142.51	143.23	136.28	7,386,100
2025-06-24	144.54	146.39	143.16	143.55	136.59	10,778,400
2025-06-23	152.12	152.15	146.32	146.86	139.74	10,540,600
2025-06-20	148.52	149.90	147.90	149.55	142.30	23,705,900
2025-06-18	149.44	150.17	147.70	148.19	141.00	9,841,900
2025-06-17	147.33	149.98	146.50	148.85	141.63	11,330,300
2025-06-16	145.73	146.87	143.74	146.03	138.95	10,105,100
2025-06-13	147.08	147.60	144.54	145.91	138.83	14,148,000
2025-06-12	144.50	145.20	143.43	144.97	137.94	6,999,400
2025-06-11	144.19	145.12	142.61	144.78	137.76	9,256,700
2025-06-10	142.22	144.94	141.91	143.35	136.40	9,841,500
2025-06-09	140.55	142.14	139.69	140.76	133.93	7,159,500
2025-06-06	138.09	140.61	138.09	140.21	133.41	6,563,500
2025-06-05	138.15	138.29	136.70	136.90	130.26	6,342,600
2025-06-04	139.42	140.63	137.33	137.37	130.71	8,735,600
2025-06-03	137.65	140.59	136.60	139.55	132.78	9,001,300
2025-06-02	138.49	138.69	136.43	137.84	131.15	9,076,600
2025-05-30	136.88	137.45	135.21	136.70	130.07	12,858,900
2025-05-29	136.50	137.94	136.10	137.91	131.22	7,554,300
2025-05-28	138.78	138.79	135.66	136.02	129.42	6,876,300
2025-05-27	137.38	137.97	136.41	137.83	131.14	8,348,900
2025-05-23	134.39	136.79	134.06	136.54	129.92	7,025,900
2025-05-22	134.99	135.99	133.77	135.29	128.73	8,877,600
2025-05-21	136.62	137.13	135.49	135.56	128.98	9,073,200
2025-05-20	138.29	138.75	137.03	137.27	130.61	6,503,900
2025-05-19	139.47	139.52	137.12	138.49	131.77	7,713,600
2025-05-16	142.70	143.00	140.70	142.10	133.58	8,200,100
2025-05-15	140.00	142.46	139.51	142.26	133.73	7,545,400
2025-05-14	141.76	142.23	140.73	141.67	133.18	6,453,600
2025-05-13	141.53	143.23	140.92	142.35	133.82	8,536,800

← NewerPage 6 of 21 · 1,255 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.