Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	109.41	109.61	108.09	108.31	59.425	8,214,900
2012-01-05	109.39	109.54	107.97	109.10	59.858	7,184,900
2012-01-04	109.83	110.37	109.20	110.18	60.451	8,019,100
2012-01-03	108.74	110.99	108.73	110.37	60.555	11,518,700
2011-12-30	106.79	107.50	106.18	106.40	58.377	5,009,400
2011-12-29	106.38	107.56	106.32	107.47	58.964	4,468,500
2011-12-28	107.86	108.16	105.88	105.96	58.135	5,307,900
2011-12-27	107.26	108.49	107.26	107.98	59.244	4,136,200
2011-12-23	106.63	107.61	106.10	107.50	58.980	3,779,400
2011-12-22	105.51	106.58	105.06	106.31	58.327	7,483,800
2011-12-21	103.68	105.53	103.55	105.43	57.844	8,156,600
2011-12-20	101.94	103.85	101.78	103.67	56.879	7,278,600
2011-12-19	101.16	101.33	99.500	99.720	54.712	5,977,400
2011-12-16	100.32	100.86	99.590	100.86	55.337	14,709,700
2011-12-15	101.23	101.60	99.320	99.670	54.684	9,667,000
2011-12-14	102.75	104.02	99.510	100.53	55.156	15,512,100
2011-12-13	104.22	105.89	103.10	103.62	56.851	8,990,000
2011-12-12	104.02	104.23	101.50	103.07	56.550	7,595,800
2011-12-09	102.74	104.50	102.71	104.25	57.197	6,624,100
2011-12-08	104.00	104.80	101.95	102.25	56.100	7,720,100
2011-12-07	104.22	105.74	103.97	104.52	57.345	10,323,300
2011-12-06	103.10	104.73	102.84	104.36	57.257	7,445,000
2011-12-05	103.58	104.00	102.04	102.82	56.412	6,121,800
2011-12-02	103.04	103.19	101.50	101.69	55.793	6,638,100
2011-12-01	102.82	103.00	100.96	101.83	55.869	7,007,200
2011-11-30	100.50	102.82	100.11	102.82	56.412	13,373,200
2011-11-29	95.960	98.050	95.750	97.390	53.433	8,845,100
2011-11-28	96.030	96.350	95.000	95.770	52.544	8,403,100
2011-11-25	94.030	94.450	92.290	92.290	50.635	5,257,300
2011-11-23	95.420	95.580	93.750	93.750	51.436	11,665,200
2011-11-22	95.680	97.250	95.000	96.420	52.901	8,939,500
2011-11-21	96.920	96.940	94.450	95.660	52.484	15,021,100
2011-11-18	100.52	101.50	97.520	97.880	53.702	13,668,700
2011-11-17	100.75	102.13	98.750	100.08	54.909	11,794,300
2011-11-16	102.51	103.42	100.74	101.05	55.441	12,581,000
2011-11-15	106.23	107.33	102.58	103.27	56.215	24,328,000
2011-11-14	106.20	106.74	105.38	106.17	57.794	5,531,200
2011-11-11	106.69	107.52	106.61	107.05	58.273	6,352,600
2011-11-10	105.32	106.01	103.50	105.50	57.429	10,025,200
2011-11-09	105.80	106.49	103.88	104.28	56.765	12,062,000
2011-11-08	108.27	109.00	106.50	108.86	59.258	7,761,400
2011-11-07	106.65	108.53	105.54	107.72	58.637	7,821,800
2011-11-04	105.75	106.60	104.48	106.43	57.935	8,402,700
2011-11-03	105.84	106.35	104.70	106.13	57.772	9,276,200
2011-11-02	103.96	104.93	103.14	104.54	56.906	8,393,400
2011-11-01	101.47	103.68	100.79	102.08	55.567	15,213,300
2011-10-31	107.72	108.00	105.05	105.05	57.184	11,457,800
2011-10-28	108.85	109.99	107.26	109.64	59.682	10,341,300
2011-10-27	107.84	110.01	107.62	108.97	59.318	14,393,600
2011-10-26	106.08	106.84	104.46	106.77	58.120	9,959,400
2011-10-25	106.62	106.91	104.33	104.50	56.885	8,452,200
2011-10-24	105.50	106.87	105.27	106.27	57.848	7,911,500
2011-10-21	104.50	105.84	104.21	105.53	57.445	10,884,100
2011-10-20	102.68	103.66	101.72	103.39	56.280	8,710,100
2011-10-19	102.69	104.08	101.71	102.24	55.654	8,651,800
2011-10-18	99.030	104.15	97.970	102.95	56.041	12,165,700
2011-10-17	99.910	100.25	98.400	98.610	53.678	6,576,400
2011-10-14	98.970	100.56	98.850	100.47	54.691	7,365,100
2011-10-13	96.620	98.100	96.250	97.790	53.232	6,507,900
2011-10-12	98.110	98.750	96.690	97.780	53.226	8,868,800

← NewerPage 63 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.