Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	121.13	121.68	120.10	120.28	69.302	4,415,300
2013-06-13	119.90	121.83	119.81	121.66	70.097	4,656,700
2013-06-12	122.32	122.73	119.61	119.97	69.123	5,489,200
2013-06-11	121.87	122.76	121.26	121.45	69.976	4,548,000
2013-06-10	122.94	122.98	121.80	122.69	70.691	5,585,600
2013-06-07	121.22	121.97	120.14	121.70	70.120	6,089,800
2013-06-06	121.27	121.49	118.66	120.59	69.481	10,141,500
2013-06-05	122.34	123.10	121.31	121.57	70.045	7,745,600
2013-06-04	122.82	123.65	122.14	122.96	70.846	7,675,500
2013-06-03	122.35	124.12	122.35	124.09	71.497	7,256,900
2013-05-31	124.64	125.30	122.75	122.75	70.725	7,905,000
2013-05-30	125.23	125.97	124.51	125.11	72.085	4,353,400
2013-05-29	126.07	126.73	124.81	125.49	72.304	6,422,400
2013-05-28	126.39	127.40	125.86	126.43	72.846	6,598,500
2013-05-24	124.50	125.56	124.33	125.45	72.281	5,593,200
2013-05-23	124.21	125.83	124.21	125.40	72.252	8,096,100
2013-05-22	125.91	126.98	124.60	124.93	71.981	9,350,100
2013-05-21	124.84	126.20	124.75	125.94	72.563	6,699,300
2013-05-20	123.43	124.84	123.18	124.78	71.895	5,298,200
2013-05-17	122.74	123.42	122.27	123.42	71.111	6,850,200
2013-05-16	122.74	123.37	122.50	122.76	70.731	5,549,800
2013-05-15	123.73	123.73	122.60	123.01	70.875	7,950,400
2013-05-14	122.92	125.00	122.91	125.00	71.445	6,965,800
2013-05-13	122.90	123.10	122.17	122.85	70.217	16,870,100
2013-05-10	123.38	123.71	122.11	123.23	70.434	10,581,700
2013-05-09	123.46	123.95	122.96	123.64	70.668	9,237,500
2013-05-08	122.98	123.60	122.85	123.36	70.508	4,479,800
2013-05-07	123.35	123.72	122.54	123.04	70.325	4,412,600
2013-05-06	123.32	123.78	122.71	123.25	70.445	4,668,700
2013-05-03	122.69	123.91	122.46	123.49	70.582	6,384,300
2013-05-02	121.00	122.33	120.63	122.04	69.754	5,066,100
2013-05-01	121.25	121.57	120.05	120.27	68.742	6,082,100
2013-04-30	121.05	122.01	120.12	122.01	69.736	6,907,400
2013-04-29	120.44	121.60	120.04	121.32	69.342	5,158,500
2013-04-26	119.00	120.41	118.68	120.04	68.610	6,012,200
2013-04-25	119.07	120.00	118.30	118.51	67.736	5,602,800
2013-04-24	118.04	118.68	117.98	118.28	67.605	4,559,000
2013-04-23	116.99	118.09	115.90	117.48	67.147	6,745,200
2013-04-22	116.39	117.10	115.89	116.57	66.627	5,435,700
2013-04-19	116.36	116.95	115.83	115.90	66.244	7,573,200
2013-04-18	114.88	116.12	114.60	115.59	66.067	6,451,600
2013-04-17	116.40	116.40	114.12	114.81	65.621	8,291,200
2013-04-16	117.34	117.50	116.21	117.01	66.879	6,511,400
2013-04-15	118.81	118.90	116.50	116.57	66.627	9,766,800
2013-04-12	120.46	120.90	119.50	119.94	68.553	6,391,700
2013-04-11	119.96	121.15	119.52	120.95	69.131	6,092,300
2013-04-10	118.89	119.83	118.51	119.64	68.382	5,452,000
2013-04-09	117.99	118.87	117.63	118.64	67.810	4,849,700
2013-04-08	117.45	117.87	116.65	117.81	67.336	4,117,400
2013-04-05	116.64	117.64	116.17	117.52	67.170	5,029,900
2013-04-04	117.93	118.68	117.17	118.07	67.484	5,409,700
2013-04-03	119.18	119.25	117.35	117.78	67.319	7,175,000
2013-04-02	119.84	119.95	118.66	119.00	68.016	4,813,900
2013-04-01	118.99	119.86	118.76	119.61	68.365	4,322,200
2013-03-28	120.44	120.73	118.76	118.82	67.913	8,280,100
2013-03-27	120.50	120.71	119.70	120.19	68.696	4,329,600
2013-03-26	120.74	121.13	120.32	120.98	69.148	4,256,400
2013-03-25	121.50	121.56	119.56	120.18	68.690	6,345,300
2013-03-22	120.66	121.40	120.48	121.18	69.262	5,190,700
2013-03-21	120.00	120.99	119.81	120.34	68.782	6,168,500

← NewerPage 57 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.