Chevron Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	153.31	155.45	152.83	155.40	132.23	1,172
2022-09-06	159.89	159.89	155.94	157.47	133.99	1,208
2022-09-02	158.60	158.92	156.88	157.70	134.19	7,933
2022-09-01	156.43	156.64	153.44	155.28	132.13	5,835
2022-08-31	157.53	161.36	156.30	159.11	135.39	4,844
2022-08-30	162.42	162.47	158.87	160.31	136.41	2,371
2022-08-26	165.22	166.00	162.48	163.81	139.39	2,741
2022-08-25	163.57	164.75	162.77	163.63	139.24	72,241
2022-08-24	161.54	162.82	160.69	161.24	137.20	3,612
2022-08-23	156.90	162.31	156.90	161.13	137.11	220,858
2022-08-22	156.54	157.68	154.44	156.10	132.83	11,247
2022-08-19	158.31	159.70	157.69	158.17	134.59	3,580
2022-08-18	158.94	159.53	157.21	158.93	135.24	4,244
2022-08-17	156.26	159.25	155.61	157.60	132.90	5,438
2022-08-16	156.81	157.89	156.00	156.15	131.67	208,093
2022-08-15	154.93	157.40	153.57	156.34	131.83	2,895
2022-08-12	157.99	158.91	157.26	158.91	134.00	4,451
2022-08-11	158.29	160.97	157.76	160.82	135.61	1,854
2022-08-10	155.17	156.38	152.97	156.18	131.70	4,847
2022-08-09	156.93	157.44	154.73	155.64	131.24	3,335
2022-08-08	153.50	154.61	153.23	154.43	130.22	2,253
2022-08-05	149.81	154.86	149.62	154.41	130.21	5,591
2022-08-04	155.07	155.22	152.31	153.06	129.07	2,861
2022-08-03	159.37	159.95	154.50	155.90	131.46	2,799
2022-08-02	160.95	161.00	158.43	159.78	134.74	841
2022-08-01	161.63	161.63	159.32	160.23	135.11	4,928
2022-07-29	156.00	164.49	156.00	163.17	137.59	14,038
2022-07-28	150.41	151.11	148.34	150.73	127.10	1,630
2022-07-27	148.34	148.97	146.75	148.20	124.97	2,433
2022-07-26	149.52	150.08	146.75	147.61	124.47	3,551
2022-07-25	145.64	148.50	144.29	148.22	124.99	7,323
2022-07-22	145.40	145.66	144.02	144.02	121.44	1,994
2022-07-21	143.16	144.70	141.65	143.87	121.32	5,968
2022-07-20	144.61	146.10	143.44	145.66	122.83	205,022
2022-07-19	139.66	143.58	139.59	143.58	121.07	1,931
2022-07-18	140.77	141.52	139.76	139.81	117.90	4,360
2022-07-15	138.26	138.65	136.51	136.65	115.23	2,338
2022-07-14	134.03	135.05	132.63	134.41	113.34	7,867
2022-07-13	137.83	140.46	137.17	138.38	116.69	2,378
2022-07-12	138.36	139.43	137.63	139.35	117.51	3,075
2022-07-11	142.19	142.77	139.94	141.39	119.23	2,017
2022-07-08	142.97	145.48	141.43	143.21	120.76	4,203
2022-07-07	144.52	145.05	143.32	144.07	121.49	2,245
2022-07-06	141.30	142.49	136.83	140.78	118.71	4,652
2022-07-05	143.16	144.00	139.46	140.95	118.86	4,430
2022-07-01	146.38	146.70	142.50	145.16	122.41	2,703
2022-06-30	144.84	147.74	144.41	144.99	122.26	3,790
2022-06-29	151.59	152.00	146.20	147.79	124.63	5,462
2022-06-28	150.75	151.97	148.27	149.63	126.18	3,719
2022-06-27	146.65	148.65	145.80	147.97	124.78	3,815
2022-06-24	145.15	147.03	142.98	144.92	122.20	4,203
2022-06-23	148.73	148.80	140.24	141.02	118.92	4,378
2022-06-22	148.48	150.63	146.45	149.76	126.28	2,714
2022-06-21	152.58	155.69	151.99	155.43	131.07	9,399
2022-06-17	155.41	155.41	145.90	148.32	125.07	9,785
2022-06-16	160.49	160.49	154.72	154.80	130.54	5,145
2022-06-15	166.42	167.55	163.92	163.92	138.23	1,064
2022-06-14	169.76	172.14	167.71	168.46	142.05	4,459
2022-06-13	171.76	171.76	164.11	168.76	142.31	6,827
2022-06-10	176.00	178.31	173.67	174.44	147.10	6,799

← NewerPage 18 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	1.7800 USD
2026-05-18	1.7800 USD
2026-02-16	1.7800 USD
2025-11-17	1.7100 USD
2025-08-18	1.7100 USD
2025-05-16	1.7100 USD
2025-02-13	1.7100 USD
2024-11-18	1.6300 USD
2024-08-16	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.