Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	107.71	108.34	107.01	107.81	57.773	6,667,800
2011-04-19	104.49	105.85	104.27	105.40	56.482	4,993,300
2011-04-18	104.95	104.99	103.04	104.50	55.999	7,194,800
2011-04-15	105.52	106.50	104.35	106.24	56.932	8,869,500
2011-04-14	103.32	105.29	103.13	104.88	56.203	7,084,900
2011-04-13	104.82	105.14	103.34	103.81	55.630	7,241,100
2011-04-12	106.47	106.70	103.48	104.18	55.828	12,803,700
2011-04-11	109.74	109.90	107.57	107.78	57.757	6,599,000
2011-04-08	109.35	109.94	109.14	109.66	58.765	6,732,900
2011-04-07	109.02	109.10	107.51	108.94	58.379	7,011,700
2011-04-06	109.83	109.94	108.44	108.66	58.229	6,893,000
2011-04-05	108.25	109.80	108.23	109.33	58.588	6,541,400
2011-04-04	108.52	108.57	107.85	108.23	57.998	4,764,600
2011-04-01	108.29	108.78	107.51	108.32	58.046	6,494,000
2011-03-31	109.31	109.65	107.35	107.49	57.602	8,418,500
2011-03-30	107.61	108.74	107.55	108.01	57.880	7,907,300
2011-03-29	106.04	107.48	105.52	107.37	57.537	6,963,200
2011-03-28	106.40	107.10	106.04	106.04	56.825	6,023,500
2011-03-25	105.72	107.01	105.38	106.78	57.221	8,982,900
2011-03-24	105.87	105.92	104.93	105.38	56.471	6,996,800
2011-03-23	104.73	105.92	104.45	105.48	56.525	6,811,800
2011-03-22	105.36	105.94	105.12	105.23	56.391	8,008,500
2011-03-21	103.86	105.20	103.20	105.19	56.369	8,785,300
2011-03-18	103.37	103.97	102.36	102.80	55.088	11,366,300
2011-03-17	100.88	102.57	100.40	102.24	54.788	9,981,500
2011-03-16	101.65	102.07	98.630	99.510	53.325	14,795,200
2011-03-15	98.180	102.00	97.980	101.23	54.247	12,650,100
2011-03-14	99.160	101.00	99.030	100.80	54.017	7,353,600
2011-03-11	98.100	100.75	97.600	99.930	53.550	6,872,700
2011-03-10	101.48	101.48	98.290	99.080	53.095	12,553,000
2011-03-09	103.18	103.68	101.90	102.14	54.735	7,102,000
2011-03-08	103.41	104.04	101.45	103.77	55.608	8,913,900
2011-03-07	104.12	104.77	103.01	103.01	55.201	8,222,500
2011-03-04	104.13	104.78	102.50	103.75	55.597	9,850,500
2011-03-03	103.84	104.57	103.32	104.19	55.833	7,537,800
2011-03-02	103.05	103.97	102.19	103.47	55.447	8,335,000
2011-03-01	104.07	104.99	102.84	102.90	55.142	12,266,900
2011-02-28	102.28	103.94	102.18	103.75	55.597	10,219,700
2011-02-25	101.71	102.63	101.35	102.10	54.713	8,516,400
2011-02-24	103.09	103.42	101.55	102.03	54.676	16,467,900
2011-02-23	100.53	103.94	100.52	102.27	54.804	17,174,700
2011-02-22	99.230	102.12	99.230	100.32	53.759	15,723,400
2011-02-18	97.410	98.810	97.030	98.720	52.902	8,860,500
2011-02-17	96.560	97.340	96.410	97.170	52.071	6,616,600
2011-02-16	96.720	97.020	96.080	96.660	51.798	6,786,600
2011-02-15	96.580	96.850	95.660	96.340	51.627	7,626,700
2011-02-14	95.500	97.160	95.500	96.950	51.954	6,994,000
2011-02-11	96.090	97.180	95.890	96.450	51.300	7,324,900
2011-02-10	95.880	96.980	95.740	96.700	51.433	7,286,200
2011-02-09	97.250	97.380	95.700	96.240	51.188	8,242,700
2011-02-08	97.870	97.990	97.110	97.740	51.986	5,710,500
2011-02-07	97.280	98.230	97.260	97.660	51.943	10,256,500
2011-02-04	96.930	97.330	96.520	97.110	51.651	10,529,700
2011-02-03	96.570	97.440	95.760	97.310	51.757	10,500,300
2011-02-02	95.370	96.850	95.370	96.480	51.316	6,607,800
2011-02-01	95.630	96.490	95.170	96.220	51.177	9,948,200
2011-01-31	93.850	95.190	93.370	94.930	50.491	11,167,900
2011-01-28	94.490	94.850	92.930	93.370	49.662	12,444,700
2011-01-27	94.560	94.960	94.300	94.750	50.396	6,301,100
2011-01-26	94.380	94.970	93.580	94.640	50.337	8,832,600

← NewerPage 66 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.