Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	122.89	122.90	121.65	122.32	72.910	6,255,000
2014-05-28	122.90	123.31	122.52	122.52	73.029	4,702,900
2014-05-27	123.76	123.99	122.75	122.84	73.220	4,283,300
2014-05-23	124.10	124.36	123.33	123.37	73.536	3,808,100
2014-05-22	124.10	124.41	123.56	123.63	73.691	3,262,700
2014-05-21	123.00	124.36	122.94	124.16	74.007	4,758,700
2014-05-20	122.95	123.10	122.24	122.50	73.017	4,044,400
2014-05-19	122.95	123.42	122.85	122.95	73.285	4,042,300
2014-05-16	123.96	124.35	122.89	123.18	73.423	6,435,100
2014-05-15	125.17	125.50	123.55	123.81	73.798	5,939,500
2014-05-14	126.14	126.78	125.76	126.42	74.716	4,961,400
2014-05-13	125.57	125.99	124.97	125.85	74.379	4,415,200
2014-05-12	125.57	125.57	124.63	125.24	74.019	4,914,700
2014-05-09	125.39	126.07	124.64	125.03	73.895	4,826,100
2014-05-08	125.70	126.13	124.87	125.09	73.930	5,009,800
2014-05-07	125.95	126.78	125.64	126.23	74.604	5,436,000
2014-05-06	125.00	125.69	124.52	124.97	73.859	5,600,000
2014-05-05	124.82	125.85	124.34	125.36	74.090	4,224,400
2014-05-02	123.90	125.80	123.58	124.72	73.711	5,406,100
2014-05-01	125.66	125.76	124.28	124.94	73.841	6,379,600
2014-04-30	125.76	125.98	125.31	125.52	74.184	6,123,500
2014-04-29	125.92	127.27	125.76	125.97	74.450	6,666,800
2014-04-28	124.26	126.06	124.25	125.73	74.308	7,687,800
2014-04-25	124.23	124.70	123.58	123.99	73.280	5,776,300
2014-04-24	124.84	124.92	124.14	124.30	73.463	5,185,300
2014-04-23	124.19	124.96	124.19	124.69	73.694	5,596,300
2014-04-22	123.87	124.35	123.61	124.00	73.286	5,849,200
2014-04-21	123.05	124.40	123.05	124.24	73.428	6,351,100
2014-04-17	121.72	123.85	121.72	123.68	73.097	8,604,900
2014-04-16	120.90	122.12	120.90	121.83	72.003	7,277,000
2014-04-15	118.71	120.31	118.34	120.30	71.099	7,681,900
2014-04-14	117.84	118.83	117.34	118.70	70.153	6,817,700
2014-04-11	116.50	117.73	116.50	117.03	69.166	7,028,800
2014-04-10	117.20	118.06	116.55	116.69	68.965	8,769,200
2014-04-09	117.83	119.25	117.59	119.10	70.390	5,376,500
2014-04-08	117.66	118.31	117.18	117.80	69.621	4,706,100
2014-04-07	118.32	118.82	117.34	117.34	69.350	5,241,300
2014-04-04	119.75	119.75	118.59	118.80	70.212	5,301,300
2014-04-03	119.78	119.79	118.89	119.04	70.354	4,446,400
2014-04-02	118.52	119.54	118.52	119.35	70.538	4,505,600
2014-04-01	119.15	119.61	118.84	119.00	70.331	5,391,400
2014-03-31	118.79	119.62	118.49	118.91	70.277	5,482,700
2014-03-28	118.13	118.55	117.70	118.50	70.035	5,875,100
2014-03-27	117.75	117.99	116.83	117.67	69.545	5,224,600
2014-03-26	117.80	118.28	117.36	117.71	69.568	5,971,600
2014-03-25	116.23	117.19	116.21	117.09	69.202	5,573,000
2014-03-24	116.00	116.69	115.65	115.85	68.469	5,386,900
2014-03-21	116.29	118.00	115.58	115.63	68.339	14,893,600
2014-03-20	114.85	116.08	114.32	115.51	68.268	5,280,600
2014-03-19	115.88	116.74	114.66	115.20	68.085	5,569,600
2014-03-18	115.62	116.56	115.20	116.24	68.699	6,329,600
2014-03-17	114.26	115.29	114.13	115.07	68.008	5,894,500
2014-03-14	114.36	114.90	113.68	114.10	67.435	6,280,000
2014-03-13	115.60	115.75	114.12	114.45	67.642	5,405,100
2014-03-12	114.14	116.36	114.13	115.65	68.351	6,812,900
2014-03-11	115.90	116.23	114.24	114.51	67.677	6,274,300
2014-03-10	115.45	115.94	114.12	115.84	68.463	6,203,000
2014-03-07	115.07	115.95	114.64	115.08	68.014	5,055,600
2014-03-06	114.71	115.15	114.35	114.85	67.878	5,179,600
2014-03-05	115.08	115.26	114.01	114.43	67.630	6,703,700

← NewerPage 53 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.