Chevron Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-11 | 108.65 | 108.69 | 107.30 | 107.36 | 65.775 | 6,003,600 |
| 2015-05-08 | 108.29 | 108.80 | 107.40 | 108.65 | 66.566 | 7,078,900 |
| 2015-05-07 | 107.69 | 108.20 | 106.69 | 107.57 | 65.904 | 5,798,300 |
| 2015-05-06 | 109.24 | 109.53 | 107.30 | 107.95 | 66.137 | 5,820,400 |
| 2015-05-05 | 109.24 | 109.93 | 108.00 | 108.00 | 66.167 | 6,463,300 |
| 2015-05-04 | 109.38 | 109.41 | 107.99 | 108.32 | 66.363 | 7,660,100 |
| 2015-05-01 | 110.28 | 110.80 | 108.34 | 109.04 | 66.805 | 10,362,700 |
| 2015-04-30 | 112.04 | 112.20 | 110.44 | 111.06 | 68.042 | 6,666,800 |
| 2015-04-29 | 110.82 | 111.99 | 110.68 | 111.73 | 68.453 | 5,665,800 |
| 2015-04-28 | 110.05 | 111.24 | 109.65 | 111.12 | 68.079 | 5,321,600 |
| 2015-04-27 | 110.34 | 110.74 | 109.54 | 109.70 | 67.209 | 4,858,700 |
| 2015-04-24 | 109.67 | 110.04 | 109.03 | 109.87 | 67.313 | 4,995,000 |
| 2015-04-23 | 110.00 | 110.65 | 109.60 | 109.97 | 67.374 | 6,940,000 |
| 2015-04-22 | 110.05 | 110.44 | 109.21 | 109.50 | 67.086 | 5,643,100 |
| 2015-04-21 | 110.05 | 110.74 | 109.31 | 109.73 | 67.227 | 5,674,900 |
| 2015-04-20 | 109.57 | 111.71 | 109.55 | 110.29 | 67.570 | 7,148,800 |
| 2015-04-17 | 109.36 | 109.69 | 108.26 | 109.11 | 66.847 | 6,548,700 |
| 2015-04-16 | 109.90 | 110.94 | 109.00 | 110.16 | 67.491 | 5,904,200 |
| 2015-04-15 | 109.59 | 110.69 | 109.38 | 110.41 | 67.644 | 6,704,000 |
| 2015-04-14 | 107.70 | 109.09 | 107.26 | 108.84 | 66.682 | 7,262,700 |
| 2015-04-13 | 107.35 | 107.90 | 106.44 | 106.50 | 65.248 | 4,307,200 |
| 2015-04-10 | 107.47 | 107.66 | 106.81 | 106.91 | 65.500 | 5,012,200 |
| 2015-04-09 | 106.80 | 107.24 | 106.18 | 106.95 | 65.524 | 5,760,500 |
| 2015-04-08 | 108.86 | 108.92 | 106.52 | 106.66 | 65.346 | 7,894,800 |
| 2015-04-07 | 106.97 | 109.09 | 106.62 | 108.54 | 66.498 | 8,536,000 |
| 2015-04-06 | 106.03 | 107.86 | 105.22 | 106.92 | 65.506 | 6,724,000 |
| 2015-04-02 | 104.45 | 105.68 | 104.08 | 105.28 | 64.501 | 5,123,900 |
| 2015-04-01 | 105.77 | 106.22 | 104.50 | 104.79 | 64.201 | 7,347,200 |
| 2015-03-31 | 105.62 | 106.07 | 104.88 | 104.98 | 64.317 | 7,254,100 |
| 2015-03-30 | 104.97 | 107.21 | 104.97 | 106.90 | 65.493 | 7,172,400 |
| 2015-03-27 | 104.99 | 104.99 | 103.67 | 104.28 | 63.888 | 5,830,300 |
| 2015-03-26 | 106.28 | 106.52 | 104.16 | 105.25 | 64.483 | 7,276,900 |
| 2015-03-25 | 104.66 | 106.20 | 104.33 | 105.67 | 64.740 | 9,169,400 |
| 2015-03-24 | 105.92 | 106.19 | 104.16 | 104.20 | 63.839 | 6,677,800 |
| 2015-03-23 | 107.51 | 107.69 | 105.92 | 105.92 | 64.893 | 6,807,700 |
| 2015-03-20 | 105.29 | 107.26 | 105.11 | 107.03 | 65.573 | 14,064,900 |
| 2015-03-19 | 105.10 | 105.40 | 104.65 | 104.75 | 64.176 | 7,841,900 |
| 2015-03-18 | 102.61 | 106.88 | 102.37 | 106.70 | 65.371 | 11,059,700 |
| 2015-03-17 | 102.30 | 103.55 | 102.10 | 103.17 | 63.208 | 7,097,500 |
| 2015-03-16 | 101.44 | 103.27 | 101.00 | 103.13 | 63.184 | 6,780,200 |
| 2015-03-13 | 101.84 | 101.84 | 100.66 | 101.62 | 62.259 | 8,345,200 |
| 2015-03-12 | 104.22 | 104.51 | 102.30 | 102.42 | 62.749 | 5,900,600 |
| 2015-03-11 | 103.52 | 103.89 | 102.45 | 103.54 | 63.435 | 8,440,700 |
| 2015-03-10 | 103.79 | 104.55 | 102.33 | 102.91 | 63.049 | 10,679,000 |
| 2015-03-09 | 103.60 | 105.63 | 103.50 | 103.95 | 63.686 | 7,506,200 |
| 2015-03-06 | 104.22 | 104.52 | 103.17 | 103.55 | 63.441 | 7,213,300 |
| 2015-03-05 | 105.01 | 105.31 | 104.33 | 104.73 | 64.164 | 5,156,900 |
| 2015-03-04 | 105.64 | 105.64 | 104.44 | 105.16 | 64.427 | 5,784,900 |
| 2015-03-03 | 105.88 | 106.22 | 104.81 | 105.16 | 64.427 | 6,901,200 |
| 2015-03-02 | 106.32 | 106.34 | 104.93 | 105.90 | 64.881 | 7,343,700 |
| 2015-02-27 | 107.52 | 107.73 | 106.57 | 106.68 | 65.359 | 6,396,500 |
| 2015-02-26 | 107.89 | 107.92 | 106.60 | 107.06 | 65.591 | 5,903,100 |
| 2015-02-25 | 108.12 | 108.78 | 107.76 | 108.58 | 66.523 | 4,806,500 |
| 2015-02-24 | 107.89 | 108.24 | 107.34 | 107.96 | 66.143 | 5,708,400 |
| 2015-02-23 | 107.79 | 108.50 | 107.35 | 107.86 | 66.082 | 6,724,000 |
| 2015-02-20 | 108.43 | 108.87 | 107.50 | 108.60 | 66.535 | 7,610,600 |
| 2015-02-19 | 108.20 | 109.58 | 107.24 | 108.35 | 66.382 | 9,721,100 |
| 2015-02-18 | 111.25 | 111.65 | 110.37 | 110.44 | 67.662 | 6,920,300 |
| 2015-02-17 | 112.31 | 112.93 | 111.52 | 112.40 | 68.863 | 7,097,300 |
| 2015-02-13 | 111.35 | 112.84 | 111.10 | 112.78 | 69.096 | 7,494,400 |
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.
