Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	122.82	123.01	121.21	123.01	71.461	6,000,800
2013-09-09	121.21	122.47	121.21	122.22	71.002	4,482,000
2013-09-06	121.53	122.75	119.01	121.21	70.415	5,690,200
2013-09-05	121.08	121.67	120.91	121.37	70.508	3,337,300
2013-09-04	120.35	121.27	119.94	120.86	70.212	3,671,200
2013-09-03	121.34	121.48	120.00	120.55	70.031	4,154,300
2013-08-30	120.52	120.88	120.07	120.43	69.962	4,696,100
2013-08-29	121.15	121.56	120.06	120.37	69.927	5,488,800
2013-08-28	119.46	122.36	119.46	121.81	70.763	7,615,400
2013-08-27	118.24	119.67	118.07	118.81	69.021	5,185,600
2013-08-26	119.74	119.92	118.52	118.84	69.038	3,783,400
2013-08-23	118.69	119.73	118.12	119.53	69.439	4,675,900
2013-08-22	117.94	119.19	117.43	118.29	68.719	4,028,600
2013-08-21	118.38	118.50	117.22	117.70	68.376	5,648,600
2013-08-20	118.59	119.30	118.29	118.29	68.719	4,490,700
2013-08-19	119.69	120.00	118.52	118.66	68.933	4,308,900
2013-08-16	119.89	120.19	119.05	119.88	69.642	5,652,500
2013-08-15	120.68	121.00	120.00	120.25	69.857	4,247,800
2013-08-14	122.76	122.96	121.54	122.05	70.322	6,884,900
2013-08-13	121.93	123.23	121.40	122.50	70.581	4,461,000
2013-08-12	122.00	122.07	120.91	121.80	70.178	6,014,800
2013-08-09	123.12	123.12	121.68	122.50	70.581	5,739,400
2013-08-08	123.88	124.21	121.91	123.07	70.910	5,639,200
2013-08-07	123.03	123.92	122.80	123.33	71.059	3,898,500
2013-08-06	123.97	124.16	123.01	123.14	70.950	4,677,700
2013-08-05	124.72	124.75	123.76	123.99	71.440	3,733,700
2013-08-02	124.87	125.10	123.30	124.95	71.993	7,472,700
2013-08-01	126.49	126.66	125.64	126.44	72.851	5,757,100
2013-07-31	126.02	126.91	125.46	125.89	72.534	5,394,300
2013-07-30	126.20	126.96	125.19	125.78	72.471	4,589,500
2013-07-29	127.37	127.37	125.89	126.17	72.696	4,028,900
2013-07-26	127.03	127.62	126.09	127.56	73.497	4,829,900
2013-07-25	126.14	127.83	125.79	127.76	73.612	4,466,400
2013-07-24	127.25	127.63	125.90	126.37	72.811	4,527,800
2013-07-23	127.07	127.65	126.70	127.26	73.324	3,763,300
2013-07-22	126.71	127.61	126.65	127.03	73.191	4,056,100
2013-07-19	125.79	126.91	125.17	126.91	73.122	5,929,900
2013-07-18	124.68	125.65	124.64	125.47	72.292	4,324,100
2013-07-17	124.65	125.00	124.29	124.35	71.647	3,634,600
2013-07-16	124.71	125.24	123.55	124.12	71.515	4,002,900
2013-07-15	124.11	125.14	124.06	124.68	71.837	4,062,000
2013-07-12	123.52	124.15	123.04	124.06	71.480	5,615,000
2013-07-11	123.95	124.11	122.51	123.77	71.313	7,235,100
2013-07-10	123.45	124.54	122.71	122.90	70.812	5,549,600
2013-07-09	122.39	123.74	122.05	123.27	71.025	6,252,900
2013-07-08	121.29	122.31	120.98	121.24	69.855	4,964,400
2013-07-05	119.69	120.86	119.10	120.51	69.435	4,386,200
2013-07-03	119.24	119.30	118.61	119.08	68.611	3,034,800
2013-07-02	119.09	120.33	118.59	119.15	68.651	4,912,000
2013-07-01	118.35	120.01	118.00	119.08	68.611	5,053,000
2013-06-28	118.79	119.56	118.14	118.34	68.184	6,504,400
2013-06-27	118.52	119.54	118.49	118.71	68.397	4,459,400
2013-06-26	118.34	118.54	117.00	118.15	68.075	4,820,700
2013-06-25	117.75	117.87	116.92	117.45	67.671	5,983,100
2013-06-24	117.71	118.03	116.02	116.82	67.309	6,785,700
2013-06-21	119.24	119.54	117.26	118.93	68.524	10,692,100
2013-06-20	119.54	119.66	117.57	117.95	67.960	7,624,100
2013-06-19	121.80	122.38	120.41	120.50	69.429	4,634,300
2013-06-18	121.03	121.72	120.86	121.52	70.017	4,544,800
2013-06-17	120.45	121.78	120.28	121.22	69.844	4,046,900

← NewerPage 56 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.