Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	110.28	111.05	109.82	110.86	67.920	6,618,000
2015-02-11	108.98	110.18	108.29	109.98	66.725	8,662,000
2015-02-10	110.52	110.62	108.09	110.18	66.846	7,033,700
2015-02-09	109.84	111.50	109.65	110.43	66.998	6,403,000
2015-02-06	109.66	110.46	109.11	109.61	66.500	7,655,500
2015-02-05	109.57	110.11	108.57	109.31	66.318	7,533,300
2015-02-04	108.49	109.28	107.39	108.35	65.736	10,176,000
2015-02-03	107.70	110.11	107.67	109.53	66.452	14,266,700
2015-02-02	103.98	106.13	102.97	106.06	64.347	11,537,600
2015-01-30	101.60	103.28	98.880	102.53	62.205	20,584,700
2015-01-29	104.24	104.63	101.66	103.00	62.490	13,994,400
2015-01-28	108.16	108.17	103.42	103.71	62.921	10,526,500
2015-01-27	108.11	108.81	107.63	108.26	65.681	6,388,700
2015-01-26	107.22	109.35	106.32	108.88	66.058	7,670,500
2015-01-23	108.22	108.75	106.73	106.85	64.826	7,984,400
2015-01-22	108.76	109.12	106.99	108.92	66.082	7,471,100
2015-01-21	106.79	108.27	106.35	108.16	65.621	8,271,000
2015-01-20	104.56	106.58	103.81	106.47	64.595	10,406,800
2015-01-16	102.47	105.14	102.47	105.12	63.776	12,604,600
2015-01-15	104.41	104.94	102.53	102.67	62.290	9,664,600
2015-01-14	103.20	104.41	101.83	103.90	63.036	14,116,900
2015-01-13	106.92	107.66	103.19	104.20	63.218	13,277,700
2015-01-12	107.47	107.47	105.56	105.88	64.237	8,912,300
2015-01-09	110.14	110.22	107.67	108.21	65.651	9,584,500
2015-01-08	109.19	110.44	108.60	110.41	66.986	8,650,800
2015-01-07	109.25	109.73	107.51	107.94	65.487	10,353,800
2015-01-06	107.87	109.02	106.48	108.03	65.542	11,591,600
2015-01-05	110.96	111.20	107.44	108.08	65.572	11,758,100
2015-01-02	111.63	113.00	110.85	112.58	68.302	5,898,800
2014-12-31	111.65	113.31	111.53	112.18	68.060	6,411,800
2014-12-30	112.93	113.65	112.15	113.11	68.624	5,659,500
2014-12-29	113.44	114.38	112.78	113.32	68.751	6,043,000
2014-12-26	113.93	114.35	112.82	113.25	68.709	4,380,400
2014-12-24	113.66	114.14	112.07	113.47	68.842	4,536,500
2014-12-23	112.76	114.45	112.32	113.95	69.133	8,092,000
2014-12-22	112.36	112.99	111.07	112.03	67.969	9,433,500
2014-12-19	109.53	112.96	108.50	112.93	68.515	15,723,300
2014-12-18	108.01	109.03	105.49	109.03	66.149	13,533,000
2014-12-17	102.18	106.59	102.01	106.02	64.322	13,354,000
2014-12-16	100.50	104.47	100.15	101.70	61.701	12,722,200
2014-12-15	103.13	103.91	100.42	100.86	61.192	13,144,200
2014-12-12	103.76	104.35	102.37	102.38	62.114	12,013,600
2014-12-11	104.97	107.27	104.30	104.91	63.649	10,293,600
2014-12-10	106.22	106.25	103.07	104.86	63.619	15,073,400
2014-12-09	106.17	108.15	106.13	107.01	64.923	11,053,000
2014-12-08	109.89	109.94	106.41	106.80	64.796	13,809,000
2014-12-05	111.79	112.29	110.71	110.87	67.265	7,663,400
2014-12-04	113.08	113.08	111.01	112.28	68.120	8,100,700
2014-12-03	114.74	114.82	113.15	113.71	68.988	8,049,800
2014-12-02	111.27	114.56	110.89	114.02	69.176	8,548,700
2014-12-01	109.38	112.49	108.68	111.73	67.787	13,400,100
2014-11-28	111.59	111.69	108.43	108.87	66.051	11,935,600
2014-11-26	116.07	116.35	115.02	115.11	69.837	6,715,100
2014-11-25	117.80	117.82	115.63	116.15	70.468	6,671,400
2014-11-24	118.13	118.58	117.15	117.59	71.342	5,807,600
2014-11-21	118.79	118.91	117.73	118.58	71.942	7,361,600
2014-11-20	116.16	117.47	116.16	117.31	71.172	5,272,800
2014-11-19	115.97	116.68	115.07	116.47	70.662	4,270,300
2014-11-18	115.97	116.63	115.25	115.47	70.056	5,672,800
2014-11-17	115.96	116.15	115.27	115.75	70.226	5,713,700

← NewerPage 50 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.