Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	105.58	106.50	105.11	106.23	57.367	6,951,000
2011-07-15	105.68	106.30	105.14	106.19	57.345	10,160,500
2011-07-14	105.70	106.47	104.57	104.67	56.524	7,279,600
2011-07-13	104.74	106.61	104.72	105.09	56.751	6,871,100
2011-07-12	103.99	105.95	103.99	104.39	56.373	9,158,300
2011-07-11	104.43	104.64	103.75	104.41	56.384	6,975,400
2011-07-08	105.45	106.00	105.07	105.89	57.183	6,334,900
2011-07-07	106.08	106.92	105.80	106.59	57.561	7,878,100
2011-07-06	104.82	105.24	104.57	105.08	56.746	6,196,300
2011-07-05	104.11	105.76	104.11	105.12	56.767	7,392,200
2011-07-01	102.71	104.19	102.01	104.09	56.211	6,579,700
2011-06-30	101.79	102.94	101.28	102.84	55.536	7,697,700
2011-06-29	100.69	101.71	99.910	101.28	54.694	7,637,700
2011-06-28	99.530	100.60	99.300	100.35	54.191	6,113,800
2011-06-27	97.940	99.640	97.940	98.900	53.408	7,130,200
2011-06-24	99.540	99.740	97.810	97.900	52.868	8,032,400
2011-06-23	98.900	99.550	97.000	99.360	53.657	13,058,800
2011-06-22	101.27	102.46	101.00	101.07	54.580	6,592,500
2011-06-21	100.54	101.98	100.32	101.59	54.861	8,499,500
2011-06-20	98.880	100.20	98.650	99.910	53.954	6,427,200
2011-06-17	100.23	100.84	98.730	99.170	53.554	12,029,500
2011-06-16	98.060	99.660	97.810	99.430	53.694	7,786,300
2011-06-15	99.200	99.910	97.710	98.410	53.144	9,665,600
2011-06-14	100.02	101.29	99.890	100.60	54.326	7,353,400
2011-06-13	100.04	100.51	98.070	98.930	53.424	7,999,300
2011-06-10	100.94	101.00	98.980	99.670	53.824	9,113,900
2011-06-09	100.51	101.87	100.32	101.23	54.667	5,734,900
2011-06-08	99.510	100.84	99.500	99.950	53.975	6,936,200
2011-06-07	100.23	100.91	99.380	99.470	53.716	6,835,400
2011-06-06	100.90	101.31	99.300	99.680	53.830	6,982,200
2011-06-03	99.730	101.69	99.570	101.00	54.542	7,692,200
2011-06-02	102.35	102.59	100.36	101.12	54.607	8,129,200
2011-06-01	104.73	104.95	102.08	102.49	55.347	8,196,100
2011-05-31	104.61	105.21	103.71	104.91	56.654	8,188,400
2011-05-27	103.64	104.22	102.53	103.21	55.736	5,796,300
2011-05-26	102.99	103.80	102.10	103.36	55.817	6,614,300
2011-05-25	102.00	103.86	101.81	103.25	55.757	7,949,500
2011-05-24	101.85	103.39	101.85	102.27	55.228	6,800,500
2011-05-23	101.13	101.91	100.70	101.37	54.742	7,487,000
2011-05-20	103.55	103.81	101.77	102.57	55.390	8,760,900
2011-05-19	103.69	104.53	102.94	103.87	56.092	7,452,400
2011-05-18	100.92	103.46	100.17	102.86	55.547	8,193,700
2011-05-17	100.31	101.19	99.610	100.41	54.224	8,768,800
2011-05-16	102.03	103.29	101.41	101.65	54.472	6,759,400
2011-05-13	103.45	103.49	101.27	102.39	54.869	8,968,000
2011-05-12	101.63	103.32	100.41	102.76	55.067	10,425,800
2011-05-11	103.27	103.46	101.25	102.26	54.799	10,161,700
2011-05-10	104.32	104.95	103.25	104.36	55.924	6,430,500
2011-05-09	103.25	104.86	103.00	104.09	55.780	7,117,900
2011-05-06	103.34	104.45	102.00	102.88	55.131	9,536,300
2011-05-05	103.36	104.12	101.11	102.62	54.992	11,988,500
2011-05-04	106.02	106.02	103.70	104.68	56.096	8,892,900
2011-05-03	107.58	107.84	105.19	106.17	56.894	7,955,600
2011-05-02	109.48	109.58	107.61	108.18	57.971	6,550,800
2011-04-29	108.48	109.60	107.78	109.44	58.647	6,755,500
2011-04-28	109.08	109.10	108.08	108.81	58.309	5,941,200
2011-04-27	109.11	109.17	107.55	108.97	58.395	5,982,600
2011-04-26	107.85	108.83	107.16	108.75	58.277	5,300,000
2011-04-25	107.37	107.78	106.68	107.42	57.564	3,995,200
2011-04-21	108.25	108.25	107.49	108.13	57.945	4,915,500

← NewerPage 65 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.