Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	101.85	103.65	101.43	103.46	57.713	7,010,200
2012-06-27	101.46	102.90	101.25	102.57	57.217	5,740,300
2012-06-26	98.970	101.29	98.830	100.95	56.313	7,616,000
2012-06-25	99.340	99.560	98.170	99.080	55.270	7,091,000
2012-06-22	100.65	101.12	99.580	100.44	56.029	11,708,600
2012-06-21	103.46	103.75	99.870	100.02	55.795	8,492,000
2012-06-20	104.04	104.55	102.59	103.63	57.808	7,609,200
2012-06-19	103.99	104.65	103.77	104.06	58.048	6,115,500
2012-06-18	103.14	103.97	103.00	103.46	57.713	6,630,300
2012-06-15	103.00	104.50	102.64	104.33	58.199	11,091,100
2012-06-14	100.17	102.17	99.900	101.92	56.854	6,540,000
2012-06-13	100.68	101.40	99.710	100.13	55.856	5,189,900
2012-06-12	100.20	100.90	99.560	100.74	56.196	5,933,400
2012-06-11	101.99	102.33	99.570	99.910	55.733	7,037,100
2012-06-08	99.890	101.00	99.690	100.84	56.252	5,769,900
2012-06-07	100.98	102.00	100.18	100.39	56.001	7,971,600
2012-06-06	97.890	99.800	97.580	99.800	55.672	7,145,800
2012-06-05	96.390	96.870	95.780	96.490	53.825	5,891,600
2012-06-04	96.480	97.140	95.730	96.580	53.876	6,794,500
2012-06-01	96.650	97.290	96.020	96.410	53.781	9,243,000
2012-05-31	98.060	99.160	96.680	98.310	54.841	9,371,100
2012-05-30	99.110	99.110	97.500	97.630	54.461	7,284,800
2012-05-29	99.810	100.85	99.500	100.24	55.917	5,223,200
2012-05-25	100.04	100.24	98.420	98.860	55.147	5,561,500
2012-05-24	99.260	100.12	98.550	100.06	55.817	6,322,300
2012-05-23	98.330	99.000	96.700	99.000	55.226	8,013,000
2012-05-22	99.930	100.68	98.730	99.320	55.404	6,089,700
2012-05-21	98.810	99.740	98.350	99.690	55.610	6,169,400
2012-05-18	100.48	100.75	98.240	98.460	54.924	11,137,700
2012-05-17	100.20	101.41	99.890	100.14	55.861	6,527,500
2012-05-16	100.77	101.78	100.01	100.10	55.839	6,423,800
2012-05-15	102.04	102.66	100.71	100.90	55.783	8,421,000
2012-05-14	101.74	102.30	101.27	101.94	56.358	7,021,400
2012-05-11	102.95	103.95	102.47	102.69	56.773	4,944,700
2012-05-10	102.83	104.24	102.65	103.36	57.143	21,105,400
2012-05-09	101.61	102.50	101.37	101.78	56.270	6,115,600
2012-05-08	102.75	103.21	101.55	102.84	56.856	8,167,200
2012-05-07	103.08	103.82	102.59	103.31	57.116	6,126,900
2012-05-04	105.27	105.49	103.25	103.72	57.342	6,241,300
2012-05-03	107.04	107.06	105.41	105.99	58.597	4,882,800
2012-05-02	107.51	107.65	106.59	107.03	59.172	4,834,400
2012-05-01	106.74	108.79	106.39	108.27	59.858	6,179,900
2012-04-30	106.16	106.61	105.81	106.56	58.913	4,727,100
2012-04-27	106.78	106.80	105.67	106.20	58.714	5,433,500
2012-04-26	104.00	106.70	103.99	106.22	58.725	8,535,300
2012-04-25	103.56	103.89	102.62	103.85	57.414	5,308,500
2012-04-24	102.77	103.17	102.14	103.03	56.961	4,104,400
2012-04-23	101.19	102.72	100.89	102.44	56.635	5,590,600
2012-04-20	103.11	103.84	102.42	102.52	56.679	5,814,700
2012-04-19	103.27	103.64	102.18	102.51	56.673	6,768,400
2012-04-18	103.42	103.97	102.85	103.39	57.160	4,836,200
2012-04-17	102.46	104.09	102.34	103.62	57.287	5,500,900
2012-04-16	101.62	102.24	101.17	101.51	56.121	6,065,100
2012-04-13	102.29	102.36	100.72	100.78	55.717	6,847,100
2012-04-12	100.89	102.86	100.51	102.59	56.718	6,451,900
2012-04-11	102.31	102.45	100.78	100.95	55.811	8,570,100
2012-04-10	103.25	103.38	101.40	101.45	56.087	8,907,500
2012-04-09	103.30	104.08	102.85	103.49	57.215	4,983,400
2012-04-05	105.17	105.90	104.33	104.75	57.912	5,982,700
2012-04-04	106.25	106.26	105.03	105.60	58.382	5,430,600

← NewerPage 61 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.