Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	115.89	116.27	115.26	115.32	68.156	5,611,500
2014-03-03	114.79	116.19	114.26	114.84	67.872	6,046,200
2014-02-28	115.87	116.74	114.81	115.33	68.162	6,944,600
2014-02-27	115.66	115.82	114.56	115.69	68.374	4,922,600
2014-02-26	114.82	115.86	114.40	115.51	68.268	6,113,800
2014-02-25	114.37	115.44	114.24	114.97	67.949	5,976,100
2014-02-24	113.37	115.00	113.05	114.15	67.464	7,337,900
2014-02-21	114.72	114.74	112.60	112.68	66.595	9,221,100
2014-02-20	113.51	115.33	113.10	114.60	67.730	8,406,900
2014-02-19	112.55	115.05	112.47	113.60	67.139	7,989,900
2014-02-18	113.86	114.11	112.60	112.71	66.613	6,106,600
2014-02-14	112.58	113.83	111.59	113.48	67.068	6,776,400
2014-02-13	111.73	112.74	111.18	112.51	66.495	5,061,600
2014-02-12	112.89	112.89	111.81	112.03	66.211	6,422,100
2014-02-11	112.03	113.87	111.95	113.58	66.536	6,874,700
2014-02-10	112.47	112.47	111.08	111.69	65.429	9,251,300
2014-02-07	111.91	112.12	110.39	112.05	65.640	7,071,800
2014-02-06	110.11	111.35	109.91	111.27	65.183	7,983,300
2014-02-05	111.00	111.00	109.27	109.52	64.158	10,562,900
2014-02-04	111.86	112.04	110.49	110.83	64.925	9,717,200
2014-02-03	112.35	112.46	110.54	111.14	65.107	11,275,300
2014-01-31	113.90	113.90	111.11	111.63	65.394	15,523,500
2014-01-30	116.31	116.96	115.18	116.45	68.218	5,538,700
2014-01-29	116.14	116.89	115.71	116.00	67.954	5,522,100
2014-01-28	116.72	117.03	116.07	116.84	68.446	4,303,700
2014-01-27	116.26	117.25	115.88	116.43	68.206	6,179,500
2014-01-24	117.87	118.14	116.26	116.29	68.124	7,094,900
2014-01-23	119.84	119.85	118.26	118.39	69.354	6,205,800
2014-01-22	120.51	120.76	119.97	120.43	70.549	4,977,500
2014-01-21	120.74	120.89	119.51	120.36	70.508	5,602,300
2014-01-17	119.03	120.38	118.74	119.29	69.881	7,199,700
2014-01-16	119.11	119.29	118.19	118.83	69.612	5,041,100
2014-01-15	119.69	120.07	119.05	119.18	69.817	5,829,300
2014-01-14	119.40	119.75	118.80	119.57	70.045	6,904,600
2014-01-13	120.81	120.90	119.01	119.25	69.858	6,504,200
2014-01-10	122.50	122.84	120.37	121.01	70.889	8,127,500
2014-01-09	123.42	123.42	122.02	123.29	72.225	5,643,500
2014-01-08	124.44	124.46	122.75	123.29	72.225	8,282,500
2014-01-07	124.42	125.32	123.65	125.07	73.267	4,563,300
2014-01-06	124.59	124.80	123.52	124.02	72.652	4,252,300
2014-01-03	124.60	124.89	123.86	124.35	72.846	3,506,000
2014-01-02	124.46	124.88	123.71	124.14	72.723	4,540,300
2013-12-31	124.68	125.17	123.93	124.91	73.174	3,475,600
2013-12-30	124.79	125.21	123.90	124.23	72.775	4,688,500
2013-12-27	125.00	125.65	124.69	125.23	73.361	3,455,300
2013-12-26	123.60	124.99	123.55	124.81	73.115	3,415,200
2013-12-24	122.77	123.55	122.70	123.51	72.353	1,587,800
2013-12-23	123.41	123.59	122.63	122.80	71.938	4,062,400
2013-12-20	122.82	123.79	122.40	122.78	71.926	9,455,200
2013-12-19	121.57	123.40	121.06	123.22	72.184	6,540,600
2013-12-18	119.33	121.77	119.21	121.60	71.235	8,206,400
2013-12-17	120.12	120.23	118.25	118.74	69.559	6,824,000
2013-12-16	120.46	120.70	119.81	120.22	70.426	7,304,500
2013-12-13	120.44	121.14	119.38	119.90	70.239	5,268,100
2013-12-12	121.78	122.10	120.57	120.99	70.877	7,221,200
2013-12-11	123.82	123.89	121.80	122.10	71.527	7,309,900
2013-12-10	123.79	123.94	122.70	123.66	72.441	5,602,700
2013-12-09	122.27	123.88	122.16	123.34	72.254	7,706,500
2013-12-06	122.05	122.36	121.65	122.29	71.639	4,179,100
2013-12-05	121.27	122.00	120.71	121.10	70.942	4,706,800

← NewerPage 54 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.