Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	117.55	118.49	117.46	117.78	66.228	6,808,800
2012-09-21	118.53	118.53	117.47	117.80	66.239	10,280,700
2012-09-20	116.14	118.17	115.50	117.85	66.267	7,286,200
2012-09-19	117.09	117.18	115.83	116.60	65.564	5,978,000
2012-09-18	116.99	117.65	116.59	116.97	65.772	5,100,100
2012-09-17	117.17	118.50	116.89	117.14	65.868	7,409,700
2012-09-14	116.93	118.22	116.48	117.25	65.930	8,978,300
2012-09-13	114.73	116.97	114.12	116.56	65.542	7,737,700
2012-09-12	114.23	114.74	114.03	114.48	64.372	4,420,700
2012-09-11	114.07	114.75	114.00	114.18	64.203	4,758,800
2012-09-10	114.20	114.54	113.60	113.96	64.080	5,212,400
2012-09-07	112.97	114.00	112.74	114.00	64.102	5,057,300
2012-09-06	111.57	113.44	111.57	113.03	63.557	5,531,500
2012-09-05	111.60	111.73	110.59	110.77	62.286	4,441,200
2012-09-04	112.03	112.27	110.88	111.22	62.539	4,632,400
2012-08-31	111.67	112.95	111.67	112.16	63.068	5,557,000
2012-08-30	111.49	111.69	110.92	110.93	62.376	3,523,200
2012-08-29	112.33	112.44	111.60	111.80	62.865	3,296,300
2012-08-28	111.84	112.81	111.77	112.35	63.174	3,340,900
2012-08-27	112.18	112.39	111.46	111.73	62.826	3,388,800
2012-08-24	110.77	112.20	110.76	112.01	62.983	3,453,300
2012-08-23	112.08	112.17	110.95	111.29	62.578	4,191,500
2012-08-22	111.90	112.35	111.28	112.15	63.062	4,445,400
2012-08-21	112.81	113.45	111.78	111.98	62.966	4,647,100
2012-08-20	112.69	112.89	112.14	112.52	63.270	3,908,100
2012-08-17	113.31	113.57	112.51	112.66	63.349	5,642,600
2012-08-16	112.72	113.59	112.10	113.32	63.720	5,394,600
2012-08-15	112.13	113.00	112.00	112.57	63.298	4,539,900
2012-08-14	113.70	113.87	112.96	113.32	63.214	6,286,100
2012-08-13	113.32	113.59	112.71	113.28	63.191	4,336,100
2012-08-10	111.96	113.64	111.28	113.55	63.342	5,107,600
2012-08-09	112.26	113.28	111.73	112.63	62.829	4,846,700
2012-08-08	111.50	112.64	111.36	112.14	62.555	5,443,400
2012-08-07	111.60	112.39	111.51	111.95	62.449	5,453,300
2012-08-06	110.75	112.10	110.70	111.31	62.092	5,201,900
2012-08-03	111.14	111.88	110.90	111.12	61.986	5,967,600
2012-08-02	109.46	109.93	108.47	109.25	60.943	6,662,200
2012-08-01	109.72	111.23	109.14	110.50	61.641	8,363,800
2012-07-31	109.55	110.82	109.53	109.58	61.127	10,012,500
2012-07-30	108.87	109.93	108.76	109.82	61.261	5,789,900
2012-07-27	109.38	109.50	107.13	109.26	60.949	8,338,800
2012-07-26	107.59	108.63	107.26	108.27	60.397	6,808,200
2012-07-25	106.52	106.77	105.28	106.06	59.164	5,476,400
2012-07-24	108.16	108.16	104.61	106.30	59.298	6,654,900
2012-07-23	107.25	108.28	106.03	107.95	60.218	5,953,200
2012-07-20	108.16	109.25	107.50	109.19	60.910	9,368,100
2012-07-19	107.92	108.98	107.12	108.84	60.715	6,829,400
2012-07-18	106.79	107.98	106.66	107.88	60.179	5,519,300
2012-07-17	106.99	107.50	105.58	107.43	59.928	6,668,200
2012-07-16	105.71	107.25	105.50	106.78	59.565	5,185,100
2012-07-13	105.34	106.19	104.87	106.01	59.136	6,771,800
2012-07-12	104.31	106.08	104.27	105.03	58.589	7,871,500
2012-07-11	104.31	105.63	104.02	104.85	58.489	5,931,000
2012-07-10	104.87	105.39	103.29	103.88	57.948	6,424,200
2012-07-09	104.97	105.04	103.55	104.46	58.271	5,233,300
2012-07-06	104.99	105.35	104.39	105.07	58.612	4,609,000
2012-07-05	106.27	107.05	105.73	106.03	59.147	5,045,600
2012-07-03	106.29	107.42	106.22	107.37	59.895	4,079,900
2012-07-02	105.59	106.09	104.69	105.86	59.052	5,695,600
2012-06-29	105.32	105.51	104.35	105.50	58.851	10,651,500

← NewerPage 60 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.