Chevron Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	221.85	225.31	220.41	224.99	224.99	8,719,900
2026-10-15	222.82	223.46	218.05	219.32	219.32	7,100,200
2026-10-14	218.89	222.55	218.54	222.04	222.04	9,505,100
2026-10-13	217.00	218.79	215.95	217.73	217.73	7,432,300
2026-10-12	214.54	216.67	213.75	215.00	215.00	8,302,800
2026-10-09	211.05	213.72	210.71	211.98	211.98	6,298,800
2026-10-08	209.32	212.36	208.96	211.55	211.55	7,620,800
2026-10-07	208.44	210.14	204.86	205.15	205.15	5,733,000
2026-10-06	205.57	208.69	204.89	207.58	207.58	5,468,800
2026-10-05	206.83	207.26	201.96	206.47	206.47	6,445,100
2026-10-02	204.80	207.32	204.45	206.69	206.69	6,669,900
2026-10-01	203.33	207.41	202.82	207.10	207.10	5,999,700
2026-09-30	205.09	206.83	204.21	204.21	204.21	6,390,200
2026-09-29	203.05	205.48	202.70	204.38	204.38	5,917,600
2026-09-28	207.00	208.25	205.38	206.37	206.37	9,529,800
2026-09-25	203.81	206.54	203.40	204.45	204.45	7,134,300
2026-09-24	207.24	208.10	204.87	205.65	205.65	9,382,800
2026-09-23	204.46	207.00	203.48	205.51	205.51	8,257,800
2026-09-22	201.87	204.44	200.78	202.41	202.41	9,344,100
2026-09-21	207.89	209.00	203.50	203.67	203.67	8,464,000
2026-09-18	211.09	211.90	207.31	209.51	209.51	47,298,700

Page 1 of 1 · 21 trading days

Stock splits

Date	Split (new : old)
2004-09-13	2:1
1994-06-13	2:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.