Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	122.10	122.83	121.19	121.77	71.334	4,391,800
2013-12-03	122.31	122.90	121.87	122.52	71.774	5,410,200
2013-12-02	122.87	123.06	122.05	122.34	71.668	5,384,000
2013-11-29	122.83	123.30	122.00	122.44	71.727	3,721,000
2013-11-27	122.62	122.74	121.64	122.42	71.715	3,906,700
2013-11-26	123.41	123.70	122.65	122.78	71.926	4,597,500
2013-11-25	123.77	124.10	123.22	123.74	72.488	3,925,300
2013-11-22	123.54	124.19	122.42	124.03	72.658	3,887,400
2013-11-21	122.36	123.60	122.36	123.46	72.324	4,884,300
2013-11-20	122.16	122.75	121.60	122.00	71.469	4,571,300
2013-11-19	120.55	122.38	120.27	122.06	71.504	5,891,800
2013-11-18	120.71	120.89	120.07	120.56	70.625	4,788,700
2013-11-15	119.78	120.27	119.13	120.06	70.332	6,008,000
2013-11-14	119.58	119.93	119.32	119.56	70.040	5,470,900
2013-11-13	119.58	120.15	119.19	120.09	69.764	6,212,000
2013-11-12	121.03	121.25	119.63	120.00	69.712	6,914,200
2013-11-11	121.18	121.50	120.71	121.08	70.339	3,427,600
2013-11-08	119.67	121.21	119.58	121.19	70.403	11,331,000
2013-11-07	121.60	121.88	119.42	119.91	69.660	10,131,200
2013-11-06	119.30	121.41	118.82	121.14	70.374	8,373,200
2013-11-05	117.60	118.90	117.07	118.45	68.811	6,623,300
2013-11-04	118.59	118.60	117.32	118.10	68.608	6,670,300
2013-11-01	119.04	119.44	117.00	118.01	68.556	9,344,200
2013-10-31	120.15	121.33	119.83	119.96	69.689	7,752,500
2013-10-30	121.54	121.96	119.91	120.30	69.886	4,999,100
2013-10-29	121.33	122.01	121.16	121.50	70.583	4,241,700
2013-10-28	120.56	121.15	120.09	120.91	70.241	5,497,700
2013-10-25	120.59	121.22	120.27	120.59	70.055	4,273,300
2013-10-24	120.67	121.00	119.91	120.56	70.037	4,188,100
2013-10-23	120.29	120.64	119.84	120.13	69.787	4,961,900
2013-10-22	120.14	120.79	119.71	120.64	70.084	6,444,900
2013-10-21	119.63	120.19	119.31	119.82	69.607	4,360,700
2013-10-18	119.61	119.85	119.13	119.65	69.509	6,231,100
2013-10-17	119.10	119.61	118.67	119.52	69.433	5,254,800
2013-10-16	119.42	119.72	118.34	119.16	69.224	5,614,200
2013-10-15	118.56	119.07	117.77	118.15	68.637	6,414,700
2013-10-14	117.33	118.75	116.32	118.58	68.887	4,789,800
2013-10-11	116.57	117.71	115.93	117.67	68.358	6,535,800
2013-10-10	115.24	116.38	114.44	116.38	67.609	11,133,000
2013-10-09	116.55	116.80	115.32	116.13	67.464	8,861,700
2013-10-08	117.89	118.09	116.71	116.73	67.812	6,744,200
2013-10-07	117.43	118.50	117.21	117.87	68.475	5,677,400
2013-10-04	118.50	118.54	117.52	118.13	68.626	6,538,500
2013-10-03	120.62	120.66	117.93	118.25	68.695	10,203,700
2013-10-02	121.04	121.18	119.76	120.83	70.194	5,899,800
2013-10-01	121.27	121.74	120.84	121.32	70.479	4,702,300
2013-09-30	121.60	122.02	120.50	121.50	70.583	6,421,800
2013-09-27	123.23	123.26	122.51	122.64	71.246	4,518,800
2013-09-26	124.10	124.44	123.02	123.49	71.739	5,022,600
2013-09-25	124.77	125.03	124.07	124.07	72.076	4,498,900
2013-09-24	125.34	125.84	124.41	124.49	72.320	6,097,900
2013-09-23	124.62	125.62	124.57	125.52	72.919	5,450,600
2013-09-20	125.66	126.23	124.74	124.92	72.570	10,264,700
2013-09-19	125.86	126.12	125.25	125.44	72.872	4,440,800
2013-09-18	124.36	126.43	123.82	125.82	73.093	6,296,900
2013-09-17	124.10	125.19	124.08	124.34	72.233	5,458,200
2013-09-16	124.98	125.19	123.98	124.08	72.082	4,277,800
2013-09-13	123.98	124.83	123.81	124.14	72.117	3,094,000
2013-09-12	124.05	124.62	123.64	123.89	71.972	4,529,700
2013-09-11	123.05	124.00	122.79	123.92	71.989	4,995,800

← NewerPage 55 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.