Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	119.98	120.88	119.86	120.35	68.788	5,945,300
2013-03-19	119.39	119.81	118.65	119.46	68.279	5,244,200
2013-03-18	118.78	119.90	118.70	119.13	68.090	4,828,700
2013-03-15	119.59	119.92	118.91	119.68	68.405	10,215,600
2013-03-14	118.73	120.26	118.60	120.00	68.588	7,476,700
2013-03-13	118.38	118.70	118.06	118.36	67.650	5,393,300
2013-03-12	118.88	119.30	118.16	118.25	67.587	4,625,000
2013-03-11	118.63	118.80	118.10	118.73	67.862	4,528,400
2013-03-08	118.95	119.11	117.99	118.57	67.770	4,992,000
2013-03-07	118.62	118.89	118.21	118.56	67.765	4,378,700
2013-03-06	118.30	118.78	118.03	118.47	67.713	5,362,200
2013-03-05	117.97	118.25	117.67	117.93	67.404	6,356,000
2013-03-04	116.78	117.81	116.08	117.49	67.153	5,046,700
2013-03-01	116.73	117.24	115.95	116.90	66.816	5,570,300
2013-02-28	116.57	117.89	116.35	117.15	66.959	5,953,600
2013-02-27	114.71	116.95	114.71	116.65	66.673	4,540,600
2013-02-26	114.47	115.17	113.75	114.96	65.707	6,113,100
2013-02-25	116.50	117.34	113.50	113.54	64.895	7,522,800
2013-02-22	115.51	116.23	114.82	115.96	66.278	5,207,200
2013-02-21	114.79	115.30	114.09	114.99	65.724	4,795,100
2013-02-20	115.93	116.10	114.84	114.99	65.724	5,447,000
2013-02-19	115.19	116.26	115.19	115.92	66.256	5,023,300
2013-02-15	115.50	115.70	114.03	114.96	65.707	6,353,200
2013-02-14	115.16	116.26	115.07	115.71	66.136	5,226,400
2013-02-13	115.43	115.84	114.91	115.53	66.033	4,111,000
2013-02-12	115.72	116.84	115.51	116.50	66.073	4,530,600
2013-02-11	115.68	115.84	115.01	115.64	65.585	3,766,300
2013-02-08	114.93	115.78	114.90	115.64	65.585	4,457,200
2013-02-07	115.99	116.00	114.33	115.02	65.233	5,423,900
2013-02-06	115.43	115.92	114.85	115.91	65.738	4,459,800
2013-02-05	115.74	116.38	115.51	115.81	65.681	5,067,800
2013-02-04	115.02	115.89	114.29	115.20	65.335	6,397,600
2013-02-01	115.84	116.69	115.05	116.50	66.073	6,415,900
2013-01-31	116.22	116.90	115.15	115.15	65.307	7,777,900
2013-01-30	117.07	117.50	116.26	116.45	66.044	5,168,200
2013-01-29	116.28	117.40	116.25	117.21	66.475	4,370,100
2013-01-28	116.56	116.58	115.41	116.04	65.812	4,520,500
2013-01-25	115.52	116.38	115.15	116.20	65.903	4,745,400
2013-01-24	115.49	116.37	115.28	115.50	65.506	4,895,800
2013-01-23	115.35	115.90	114.93	115.01	65.228	5,031,800
2013-01-22	115.11	115.94	114.53	115.91	65.738	5,398,000
2013-01-18	115.23	115.24	114.06	115.24	65.358	8,538,000
2013-01-17	114.73	115.86	114.59	114.74	65.075	6,966,000
2013-01-16	113.31	114.33	113.17	113.97	64.638	6,148,500
2013-01-15	112.26	113.47	112.15	113.44	64.337	5,637,600
2013-01-14	111.38	112.95	111.35	112.85	64.003	6,373,900
2013-01-11	111.20	112.08	110.80	111.73	63.367	5,456,300
2013-01-10	110.19	110.76	110.09	110.47	62.653	5,276,400
2013-01-09	109.72	110.08	109.20	109.54	62.125	4,558,600
2013-01-08	109.48	109.69	109.10	109.26	61.967	6,325,400
2013-01-07	110.02	110.09	109.19	109.75	62.244	4,861,000
2013-01-04	109.99	110.62	109.90	110.50	62.670	4,414,500
2013-01-03	110.14	110.92	109.51	109.92	62.341	6,817,000
2013-01-02	110.27	110.42	108.74	110.39	62.607	6,144,100
2012-12-31	105.75	108.23	105.75	108.14	61.331	6,554,000
2012-12-28	107.68	107.78	106.30	106.45	60.373	5,277,100
2012-12-27	108.46	108.86	107.27	108.52	61.547	5,525,700
2012-12-26	109.10	109.27	108.21	108.46	61.513	4,094,300
2012-12-24	109.30	109.39	108.48	108.63	61.609	2,284,400
2012-12-21	109.57	110.30	108.56	109.71	62.222	15,611,700

← NewerPage 58 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.