Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	110.00	110.67	109.65	110.38	62.602	5,873,900
2012-12-19	110.47	111.11	109.89	109.91	62.335	7,623,200
2012-12-18	108.54	110.40	108.32	110.10	62.443	7,102,700
2012-12-17	107.97	108.84	107.94	108.68	61.638	6,097,100
2012-12-14	107.61	108.39	107.40	107.82	61.150	5,889,300
2012-12-13	108.54	108.54	107.46	107.91	61.201	4,909,800
2012-12-12	108.17	109.18	107.93	108.08	61.297	5,968,200
2012-12-11	107.29	108.23	107.15	107.74	61.105	5,922,700
2012-12-10	107.10	107.69	106.47	106.96	60.662	5,512,100
2012-12-07	106.73	107.00	106.14	106.99	60.679	4,947,300
2012-12-06	105.49	106.50	105.29	106.45	60.373	7,392,300
2012-12-05	104.38	105.81	104.00	105.17	59.647	6,430,800
2012-12-04	104.40	105.09	103.94	103.96	58.961	6,665,100
2012-12-03	106.00	106.07	104.38	104.66	59.358	5,736,400
2012-11-30	106.10	106.37	105.27	105.69	59.942	6,676,400
2012-11-29	105.89	106.69	105.38	105.79	59.999	5,756,200
2012-11-28	102.98	105.62	102.76	105.58	59.879	7,024,200
2012-11-27	105.00	105.16	103.20	103.38	58.632	6,612,400
2012-11-26	104.75	104.99	104.25	104.99	59.545	4,354,100
2012-11-23	104.87	105.47	104.46	105.47	59.817	2,776,400
2012-11-21	103.95	104.12	103.41	104.10	59.040	3,656,400
2012-11-20	104.01	104.12	102.92	103.56	58.734	5,283,800
2012-11-19	103.67	104.35	103.14	104.35	59.182	6,850,900
2012-11-16	101.56	102.49	101.00	102.40	58.076	8,242,400
2012-11-15	101.99	103.47	100.66	101.62	57.634	9,774,300
2012-11-14	104.99	105.01	102.22	102.50	58.133	8,609,400
2012-11-13	105.37	106.45	105.20	105.28	59.199	4,834,200
2012-11-12	106.45	106.52	105.49	105.93	59.564	4,001,800
2012-11-09	105.26	106.69	105.08	105.84	59.514	5,835,100
2012-11-08	107.23	107.67	105.87	105.87	59.531	6,208,900
2012-11-07	109.24	109.30	106.78	107.51	60.453	7,627,300
2012-11-06	109.65	110.69	109.25	110.36	62.055	5,379,400
2012-11-05	107.74	109.34	107.74	109.19	61.397	4,058,300
2012-11-02	110.70	111.21	107.57	108.37	60.936	8,375,300
2012-11-01	110.02	111.69	109.89	111.46	62.674	6,480,500
2012-10-31	111.93	111.94	109.25	110.24	61.988	5,958,500
2012-10-26	110.67	111.69	110.58	111.18	62.516	4,777,600
2012-10-25	110.63	110.97	109.65	110.96	62.393	4,888,600
2012-10-24	109.42	110.49	109.03	109.71	61.690	5,087,900
2012-10-23	111.58	111.58	109.10	109.38	61.504	8,011,000
2012-10-22	113.61	113.70	111.73	112.74	63.394	4,811,900
2012-10-19	114.90	114.99	113.11	113.38	63.754	7,160,000
2012-10-18	114.55	115.03	114.37	114.65	64.468	6,166,900
2012-10-17	114.36	115.36	114.36	115.18	64.766	5,218,200
2012-10-16	113.48	114.41	113.32	114.09	64.153	4,793,300
2012-10-15	112.16	113.04	111.10	112.82	63.439	5,775,100
2012-10-12	113.08	113.29	111.61	112.07	63.017	5,915,800
2012-10-11	113.37	114.22	113.06	113.06	63.574	7,279,900
2012-10-10	114.64	115.05	112.01	112.45	63.231	15,959,000
2012-10-09	117.52	118.38	117.35	117.36	65.991	5,983,500
2012-10-08	117.19	117.87	116.95	117.62	66.138	3,434,900
2012-10-05	117.42	118.25	117.12	117.50	66.070	4,507,900
2012-10-04	116.64	117.47	116.47	117.15	65.873	5,425,700
2012-10-03	117.65	117.74	116.05	116.14	65.305	7,362,500
2012-10-02	117.65	118.08	116.92	117.96	66.329	6,012,400
2012-10-01	116.92	118.25	116.87	117.25	65.930	4,914,900
2012-09-28	116.88	116.89	116.15	116.56	65.542	5,626,800
2012-09-27	116.78	117.40	116.52	117.20	65.902	5,482,200
2012-09-26	116.82	117.00	116.15	116.30	65.395	5,586,700
2012-09-25	118.18	118.50	116.53	116.93	65.750	7,565,400

← NewerPage 59 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.