Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	115.96	116.15	115.27	115.75	70.226	5,713,700
2014-11-14	115.70	116.35	115.42	116.32	70.571	4,891,700
2014-11-13	117.09	117.47	115.64	116.45	70.001	11,019,900
2014-11-12	117.86	118.71	117.38	117.65	70.722	4,923,900
2014-11-11	117.95	118.67	117.30	118.44	71.197	3,957,000
2014-11-10	119.58	119.67	117.31	117.92	70.885	6,114,600
2014-11-07	118.75	119.73	118.36	118.80	71.414	7,366,600
2014-11-06	116.90	118.55	116.36	118.53	71.251	6,383,800
2014-11-05	117.27	117.30	114.86	117.05	70.362	6,603,300
2014-11-04	115.99	116.02	114.80	115.37	69.352	9,585,800
2014-11-03	119.83	119.97	116.46	116.78	70.199	10,343,300
2014-10-31	118.35	120.17	116.39	119.95	72.105	10,669,500
2014-10-30	116.18	117.25	115.57	117.20	70.452	5,174,400
2014-10-29	118.00	118.93	116.10	117.14	70.416	6,873,700
2014-10-28	116.17	117.27	115.16	117.13	70.410	7,272,600
2014-10-27	114.38	115.37	113.46	115.02	69.141	6,714,600
2014-10-24	116.19	116.26	114.53	115.91	69.676	5,507,900
2014-10-23	116.00	117.32	114.95	116.19	69.845	7,195,500
2014-10-22	115.20	116.24	113.91	114.00	68.528	7,211,600
2014-10-21	113.18	115.17	112.91	115.09	69.184	8,899,700
2014-10-20	111.53	112.28	110.97	111.49	67.019	8,823,800
2014-10-17	111.78	112.74	110.73	111.80	67.206	10,895,500
2014-10-16	107.96	111.32	107.20	111.06	66.761	11,908,400
2014-10-15	108.57	109.50	106.65	109.27	65.685	15,278,400
2014-10-14	112.60	113.05	109.10	109.78	65.992	11,541,500
2014-10-13	113.55	114.59	111.85	112.03	67.344	7,799,100
2014-10-10	114.70	115.73	112.88	113.89	68.462	9,253,100
2014-10-09	117.02	117.08	114.24	114.51	68.835	11,489,200
2014-10-08	115.83	118.25	115.15	117.95	70.903	9,517,400
2014-10-07	117.47	118.43	116.00	116.02	69.743	7,303,800
2014-10-06	117.91	119.05	117.28	118.09	70.987	5,409,500
2014-10-03	118.16	118.16	116.40	117.71	70.758	6,298,300
2014-10-02	117.39	117.90	116.13	117.11	70.398	8,171,200
2014-10-01	118.80	119.35	117.38	117.65	70.722	8,027,900
2014-09-30	120.51	120.51	118.66	119.32	71.726	8,385,700
2014-09-29	120.72	120.74	119.14	120.55	72.466	6,791,500
2014-09-26	120.55	122.04	120.02	121.47	73.019	5,500,500
2014-09-25	122.20	122.61	120.68	120.68	72.544	6,466,300
2014-09-24	123.07	123.07	120.85	122.40	73.578	8,005,900
2014-09-23	123.53	123.98	122.86	123.06	73.974	5,620,700
2014-09-22	124.60	124.92	123.47	123.49	74.233	5,850,500
2014-09-19	124.94	125.70	124.65	124.80	75.020	10,090,000
2014-09-18	124.85	125.04	123.85	124.14	74.624	4,683,200
2014-09-17	125.13	125.49	124.45	124.72	74.972	4,583,500
2014-09-16	124.06	125.68	123.61	124.96	75.117	6,587,200
2014-09-15	122.35	124.78	122.06	124.24	74.684	5,437,600
2014-09-12	123.54	123.66	122.21	122.66	73.734	4,915,600
2014-09-11	123.28	124.07	122.41	123.83	74.437	6,569,600
2014-09-10	124.46	124.74	123.01	124.28	74.708	10,941,800
2014-09-09	124.49	125.79	124.26	125.18	75.249	6,721,600
2014-09-08	126.68	126.75	125.69	126.21	75.868	4,200,800
2014-09-05	127.15	127.44	126.16	127.40	76.583	5,035,500
2014-09-04	128.21	128.46	126.20	126.80	76.223	5,191,200
2014-09-03	128.45	128.88	127.67	127.86	76.860	3,846,300
2014-09-02	129.20	129.38	127.06	127.54	76.668	4,744,500
2014-08-29	129.00	129.53	128.50	129.45	77.816	3,519,000
2014-08-28	128.28	128.90	128.25	128.75	77.395	2,409,000
2014-08-27	128.41	128.82	128.19	128.64	77.329	2,767,000
2014-08-26	128.06	128.71	127.94	128.25	77.094	2,832,400
2014-08-25	127.57	128.07	127.38	127.84	76.848	2,645,700

← NewerPage 51 of 79 · 4,733 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.