Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	127.02	127.50	126.47	127.11	76.409	3,236,900
2014-08-21	127.68	128.18	127.18	127.93	76.902	2,668,100
2014-08-20	127.25	127.60	126.78	127.49	76.637	3,230,300
2014-08-19	126.72	127.70	126.55	127.63	76.722	3,887,800
2014-08-18	126.27	126.59	125.63	126.30	75.922	4,630,000
2014-08-15	126.42	126.79	125.68	126.10	75.802	5,754,300
2014-08-14	127.68	127.70	126.53	126.96	75.676	4,524,000
2014-08-13	127.64	128.24	126.87	127.60	76.057	3,518,200
2014-08-12	127.14	127.28	126.26	127.09	75.753	4,944,100
2014-08-11	128.16	128.67	127.54	127.71	76.123	3,466,500
2014-08-08	126.07	127.96	125.91	127.86	76.212	4,730,700
2014-08-07	126.19	126.73	124.83	125.65	74.895	4,650,700
2014-08-06	124.90	126.97	124.80	125.73	74.943	5,134,900
2014-08-05	127.81	127.81	124.58	124.96	74.484	8,066,700
2014-08-04	127.69	128.36	126.03	128.17	76.397	7,360,000
2014-08-01	127.76	128.96	126.36	127.90	76.236	7,377,800
2014-07-31	131.73	131.97	129.10	129.24	77.035	7,973,700
2014-07-30	132.97	133.69	131.50	132.53	78.996	4,601,800
2014-07-29	132.90	133.72	132.42	132.42	78.930	4,189,100
2014-07-28	133.56	133.80	132.89	133.24	79.419	4,625,000
2014-07-25	134.58	134.61	133.06	133.57	79.616	3,702,000
2014-07-24	134.03	135.10	133.69	134.85	80.379	5,337,900
2014-07-23	132.70	133.93	132.48	133.88	79.800	4,589,500
2014-07-22	131.55	133.20	131.55	132.58	79.026	4,391,700
2014-07-21	130.11	131.34	130.01	131.29	78.257	3,714,000
2014-07-18	130.64	130.73	129.58	130.39	77.720	4,339,400
2014-07-17	130.64	131.50	129.88	130.08	77.535	4,953,600
2014-07-16	129.89	130.94	129.69	130.89	78.018	4,491,800
2014-07-15	129.07	129.50	128.61	129.26	77.047	4,845,000
2014-07-14	128.80	129.50	128.38	129.26	77.047	4,135,800
2014-07-11	129.13	129.89	128.03	128.47	76.576	5,242,700
2014-07-10	130.48	130.86	129.90	130.25	77.637	4,404,800
2014-07-09	130.27	131.69	129.99	131.39	78.316	5,200,800
2014-07-08	129.70	130.38	129.52	129.90	77.428	4,687,600
2014-07-07	130.44	130.64	130.02	130.47	77.768	3,660,000
2014-07-03	131.44	131.59	130.72	131.19	78.197	3,514,000
2014-07-02	130.53	130.92	129.99	130.23	77.625	5,136,800
2014-07-01	130.94	131.42	130.46	130.54	77.810	4,000,500
2014-06-30	130.15	130.63	129.37	130.55	77.816	5,698,900
2014-06-27	130.73	130.95	129.30	130.36	77.702	8,674,700
2014-06-26	131.21	131.22	129.53	130.92	78.036	6,111,400
2014-06-25	131.34	132.36	131.01	131.23	78.221	6,714,200
2014-06-24	132.74	133.46	131.71	131.77	78.543	8,581,100
2014-06-23	132.52	133.57	132.42	132.98	79.264	11,006,900
2014-06-20	131.95	132.40	130.88	132.34	78.882	11,348,300
2014-06-19	130.29	132.00	129.91	131.99	78.674	7,419,900
2014-06-18	128.96	130.50	128.36	130.28	77.655	7,697,700
2014-06-17	127.90	129.04	127.57	128.83	76.790	6,720,700
2014-06-16	127.15	128.81	127.14	128.54	76.617	7,065,300
2014-06-13	125.94	127.26	125.90	127.26	75.854	5,573,600
2014-06-12	125.73	126.23	125.42	126.11	75.169	6,815,800
2014-06-11	125.13	125.47	124.62	125.18	74.615	4,570,900
2014-06-10	124.98	125.37	124.15	125.34	74.710	5,869,400
2014-06-09	124.01	124.64	123.88	124.37	74.132	3,657,700
2014-06-06	123.70	124.70	123.54	124.19	74.025	4,295,400
2014-06-05	122.53	123.78	122.46	123.52	73.625	4,220,600
2014-06-04	122.32	122.68	122.00	122.35	72.928	3,285,500
2014-06-03	122.39	122.82	121.72	122.55	73.047	3,563,800
2014-06-02	122.93	123.04	122.01	122.21	72.844	3,689,800
2014-05-30	122.24	122.88	122.01	122.79	73.190	5,174,700

← NewerPage 52 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.