Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	89.320	90.930	89.140	89.890	56.322	6,686,000
2015-10-28	88.210	90.120	87.920	89.790	56.259	8,236,500
2015-10-27	87.730	87.960	86.740	87.700	54.950	9,328,800
2015-10-26	90.870	90.880	88.580	88.770	55.620	8,606,600
2015-10-23	90.750	91.930	90.090	91.240	57.168	8,134,800
2015-10-22	89.740	91.810	89.740	91.620	57.406	8,971,700
2015-10-21	89.440	90.630	89.140	89.330	55.971	7,423,400
2015-10-20	89.500	90.490	89.390	89.990	56.384	8,221,100
2015-10-19	90.360	90.540	89.220	90.030	56.409	8,900,400
2015-10-16	91.550	91.660	90.020	91.290	57.199	7,821,200
2015-10-15	89.650	90.870	88.440	90.720	56.842	8,960,400
2015-10-14	88.230	89.970	87.710	89.760	56.240	9,734,500
2015-10-13	87.800	88.940	87.290	88.380	55.376	8,012,500
2015-10-12	89.860	89.980	87.870	88.740	55.601	7,917,500
2015-10-09	90.200	90.400	88.670	89.570	56.121	10,011,100
2015-10-08	87.890	90.140	87.800	89.910	56.334	11,299,100
2015-10-07	88.250	89.510	86.280	88.120	55.213	17,670,500
2015-10-06	84.180	87.630	84.070	86.990	54.505	18,897,100
2015-10-05	82.410	84.190	82.350	84.030	52.650	14,196,800
2015-10-02	77.740	81.550	77.310	81.550	51.096	13,051,900
2015-10-01	79.720	80.890	77.810	78.340	49.085	11,111,900
2015-09-30	77.150	79.020	77.000	78.880	49.423	14,108,800
2015-09-29	76.040	76.660	75.280	76.250	47.775	8,797,800
2015-09-28	76.660	76.930	75.750	75.770	47.475	10,567,000
2015-09-25	77.870	78.160	76.920	77.700	48.684	10,862,600
2015-09-24	75.450	77.310	75.100	76.890	48.176	10,302,600
2015-09-23	77.400	77.530	75.760	76.120	47.694	9,043,000
2015-09-22	76.840	77.690	76.490	77.250	48.402	9,692,300
2015-09-21	78.300	78.730	77.840	78.090	48.928	8,523,500
2015-09-18	77.910	78.700	76.970	77.740	48.709	18,635,900
2015-09-17	79.120	80.470	78.600	79.410	49.755	12,324,300
2015-09-16	77.820	79.210	77.770	79.020	49.511	12,593,500
2015-09-15	76.430	77.690	76.210	77.170	48.352	11,678,100
2015-09-14	75.520	76.000	74.960	75.770	47.475	10,235,500
2015-09-11	75.940	76.250	75.090	75.790	47.487	11,032,100
2015-09-10	75.730	75.800	74.310	75.660	47.406	11,475,200
2015-09-09	77.430	78.200	74.750	74.920	46.942	11,297,400
2015-09-08	77.530	77.560	76.240	76.840	48.145	9,316,500
2015-09-04	77.300	77.630	76.450	76.670	48.039	11,210,000
2015-09-03	78.700	79.420	77.690	78.260	49.035	12,282,600
2015-09-02	79.750	79.750	77.230	78.060	48.909	14,255,900
2015-09-01	78.760	79.390	77.520	78.190	48.991	17,954,200
2015-08-31	80.010	81.080	77.920	80.990	50.745	16,880,400
2015-08-28	77.720	81.200	77.580	80.430	50.394	23,735,400
2015-08-27	75.000	78.120	74.560	77.640	48.646	21,539,600
2015-08-26	71.720	73.100	70.950	73.090	45.795	17,400,400
2015-08-25	74.930	75.020	69.840	70.020	43.872	21,128,000
2015-08-24	70.550	75.380	69.580	72.120	45.188	24,191,900
2015-08-21	78.870	79.590	75.710	75.760	47.468	18,383,600
2015-08-20	80.660	81.290	79.240	79.240	49.649	11,857,200
2015-08-19	82.870	82.910	80.670	80.910	50.695	13,129,000
2015-08-18	83.080	83.770	82.820	83.440	52.280	9,093,400
2015-08-17	84.460	84.510	83.110	83.230	52.149	12,602,500
2015-08-14	85.780	86.420	85.290	85.990	53.208	7,748,900
2015-08-13	86.030	86.340	85.450	85.850	53.121	9,562,400
2015-08-12	85.000	87.110	84.920	86.790	53.703	11,316,300
2015-08-11	84.380	85.980	83.600	85.780	53.078	9,797,400
2015-08-10	84.200	86.100	83.880	85.890	53.146	8,342,000
2015-08-07	84.710	85.260	83.430	83.750	51.822	7,422,000
2015-08-06	83.560	85.580	82.890	85.190	52.713	9,805,000

← NewerPage 47 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.