Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	107.93	108.23	106.23	107.14	59.233	4,690,300
2012-04-02	106.85	108.79	106.60	108.30	59.875	5,188,400
2012-03-30	107.04	107.25	106.41	107.21	59.272	6,121,000
2012-03-29	105.08	107.02	104.92	106.85	59.073	5,793,900
2012-03-28	106.57	106.96	105.20	105.89	58.542	6,816,400
2012-03-27	107.88	108.00	107.01	107.04	59.178	4,327,700
2012-03-26	107.23	107.97	106.83	107.84	59.620	5,311,100
2012-03-23	105.68	106.90	104.85	106.36	58.802	6,600,300
2012-03-22	106.85	106.99	105.03	105.35	58.244	8,282,100
2012-03-21	108.95	109.02	107.35	107.91	59.659	7,549,900
2012-03-20	109.93	109.93	108.93	109.08	60.306	6,158,300
2012-03-19	110.52	111.06	110.30	110.70	61.201	5,695,000
2012-03-16	110.43	110.83	110.10	110.28	60.969	11,092,500
2012-03-15	110.51	110.93	109.46	110.03	60.831	8,899,400
2012-03-14	111.05	112.28	110.54	110.69	61.196	8,819,400
2012-03-13	110.22	111.31	109.43	111.19	61.472	7,331,000
2012-03-12	109.65	110.00	109.16	110.00	60.814	5,324,700
2012-03-09	109.89	110.41	109.37	109.57	60.577	5,704,200
2012-03-08	109.80	110.57	109.56	110.03	60.831	5,505,400
2012-03-07	109.00	109.95	108.19	109.46	60.516	6,867,900
2012-03-06	108.14	109.03	108.00	108.85	60.179	7,480,800
2012-03-05	109.14	109.45	108.14	109.32	60.438	5,941,500
2012-03-02	109.50	109.87	109.00	109.61	60.599	5,377,100
2012-03-01	109.17	110.14	109.10	109.76	60.682	5,980,100
2012-02-29	110.40	110.92	108.92	109.12	60.328	10,572,800
2012-02-28	109.68	110.40	109.18	109.61	60.599	9,132,500
2012-02-27	108.29	110.22	108.28	109.63	60.610	7,723,400
2012-02-24	108.80	109.40	108.50	109.08	60.306	5,833,300
2012-02-23	107.54	108.50	107.32	108.35	59.902	5,504,800
2012-02-22	108.16	108.56	107.20	107.50	59.432	7,150,000
2012-02-21	107.51	108.50	107.44	108.41	59.935	7,149,000
2012-02-17	107.02	107.24	106.04	106.66	58.968	5,666,500
2012-02-16	105.52	106.57	104.80	106.52	58.890	5,733,900
2012-02-15	106.24	106.24	104.59	105.00	58.050	6,553,800
2012-02-14	106.25	106.53	105.57	106.49	58.426	5,974,800
2012-02-13	106.16	106.53	105.45	106.38	58.366	4,695,500
2012-02-10	105.19	105.52	104.58	105.28	57.762	6,136,800
2012-02-09	107.18	107.41	106.07	106.37	58.360	4,751,400
2012-02-08	107.27	107.50	106.09	106.76	58.574	5,383,700
2012-02-07	106.02	107.06	105.44	106.83	58.613	6,034,700
2012-02-06	104.62	106.76	104.37	106.67	58.525	6,443,600
2012-02-03	104.91	105.60	104.48	105.50	57.883	6,818,600
2012-02-02	103.03	103.96	102.88	103.69	56.890	5,897,200
2012-02-01	104.42	104.42	102.68	102.79	56.396	7,824,500
2012-01-31	104.61	104.78	102.40	103.12	56.577	8,320,100
2012-01-30	103.40	103.50	102.08	103.41	56.736	7,615,700
2012-01-27	104.39	104.67	103.12	103.96	57.038	10,581,500
2012-01-26	108.03	108.57	106.35	106.59	58.481	7,000,400
2012-01-25	106.37	108.00	105.09	107.73	59.106	8,020,700
2012-01-24	106.45	107.09	106.18	106.72	58.552	5,041,400
2012-01-23	106.99	107.50	106.56	107.01	58.711	6,506,700
2012-01-20	106.95	107.20	106.25	106.89	58.646	7,284,600
2012-01-19	107.21	107.50	105.82	106.93	58.667	5,666,100
2012-01-18	106.00	106.94	105.20	106.83	58.613	6,581,400
2012-01-17	107.27	107.98	106.03	106.72	58.552	6,925,300
2012-01-13	104.62	106.15	103.51	106.09	58.207	8,266,900
2012-01-12	104.52	106.04	104.52	104.97	57.592	11,897,200
2012-01-11	108.51	108.65	107.13	107.77	59.128	7,802,500
2012-01-10	110.12	110.66	108.90	109.06	59.836	7,641,800
2012-01-09	108.24	109.67	108.03	109.49	60.072	7,118,800

← NewerPage 62 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.