Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	97.210	98.640	97.150	97.600	53.129	7,613,500
2011-10-10	96.130	98.240	96.090	98.200	53.455	7,490,300
2011-10-07	95.670	95.730	93.660	94.400	51.387	10,534,600
2011-10-06	93.380	94.810	92.720	94.610	51.501	10,169,500
2011-10-05	92.140	94.740	91.030	94.660	51.528	13,057,500
2011-10-04	88.720	91.840	86.680	91.480	49.797	15,398,100
2011-10-03	91.930	92.770	89.850	89.880	48.926	11,384,300
2011-09-30	92.960	94.800	92.520	92.590	50.401	11,918,800
2011-09-29	94.190	94.480	92.320	94.390	51.381	10,104,100
2011-09-28	93.990	95.330	91.540	91.740	49.939	10,338,300
2011-09-27	94.160	95.350	93.050	93.540	50.918	11,079,800
2011-09-26	90.650	91.650	88.760	91.490	49.803	11,899,200
2011-09-23	90.130	90.840	88.560	90.010	48.997	12,228,200
2011-09-22	90.910	91.510	88.590	90.170	49.084	16,685,800
2011-09-21	97.210	97.780	94.140	94.270	51.316	9,267,200
2011-09-20	99.280	99.740	97.740	97.790	53.232	8,660,500
2011-09-19	97.190	99.340	96.600	98.710	53.733	8,522,500
2011-09-16	100.00	100.16	98.290	99.630	54.234	13,862,000
2011-09-15	98.720	99.500	98.060	99.260	54.032	9,241,200
2011-09-14	96.310	99.000	95.150	97.310	52.971	11,325,600
2011-09-13	96.760	96.840	94.630	95.930	52.219	11,453,800
2011-09-12	93.940	95.930	93.160	95.910	52.209	13,616,300
2011-09-09	97.010	97.390	94.780	95.190	51.817	13,346,600
2011-09-08	98.890	100.58	98.000	98.410	53.569	9,603,600
2011-09-07	98.270	99.440	97.860	99.290	54.048	10,572,800
2011-09-06	93.580	95.800	92.750	95.610	52.045	10,276,800
2011-09-02	96.310	97.060	95.070	96.410	52.481	8,976,700
2011-09-01	99.010	100.48	98.500	98.520	53.629	10,121,400
2011-08-31	98.850	99.720	98.080	98.840	53.804	11,242,000
2011-08-30	97.970	98.980	96.740	98.400	53.564	9,202,500
2011-08-29	98.280	98.760	96.580	98.740	53.749	9,724,900
2011-08-26	94.680	97.350	93.360	96.850	52.720	9,216,600
2011-08-25	98.050	98.520	95.290	95.960	52.236	9,812,400
2011-08-24	96.830	97.760	96.070	97.590	53.123	7,642,500
2011-08-23	93.920	97.380	93.460	97.330	52.982	12,301,000
2011-08-22	96.550	96.550	92.950	93.300	50.788	10,071,000
2011-08-19	92.090	95.360	92.080	93.290	50.782	13,452,700
2011-08-18	95.140	95.380	91.750	93.240	50.755	15,083,800
2011-08-17	98.410	99.090	97.110	97.680	53.172	8,594,800
2011-08-16	97.990	99.280	97.150	98.140	52.998	9,842,900
2011-08-15	97.000	99.230	96.790	99.100	53.516	11,857,000
2011-08-12	95.640	97.050	94.920	95.860	51.767	13,364,100
2011-08-11	92.070	95.140	90.780	94.070	50.800	30,717,300
2011-08-10	92.710	93.850	89.740	90.570	48.910	18,069,500
2011-08-09	91.600	93.710	87.300	93.400	50.438	21,012,700
2011-08-08	94.280	95.790	89.750	90.250	48.737	23,079,600
2011-08-05	98.030	99.340	93.820	97.610	52.712	17,596,200
2011-08-04	100.78	100.98	96.510	96.840	52.296	20,541,200
2011-08-03	103.53	103.74	100.87	102.76	55.493	12,027,400
2011-08-02	104.72	105.70	103.43	103.45	55.865	10,396,300
2011-08-01	106.08	106.13	103.92	105.38	56.908	9,309,400
2011-07-29	103.72	105.23	103.07	104.02	56.173	9,697,600
2011-07-28	105.15	105.85	104.43	105.03	56.719	6,655,300
2011-07-27	106.97	107.00	105.47	105.63	57.043	7,412,700
2011-07-26	107.91	108.47	107.34	107.57	58.090	4,864,800
2011-07-25	107.55	109.00	107.46	108.10	58.376	6,284,400
2011-07-22	109.39	109.66	108.82	108.97	58.846	5,413,700
2011-07-21	107.88	109.75	107.76	109.43	59.095	8,319,200
2011-07-20	107.51	107.65	106.88	107.10	57.836	5,044,900
2011-07-19	106.49	107.80	106.49	107.48	58.042	6,987,600

← NewerPage 64 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.