Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	93.780	94.440	93.350	94.080	50.039	7,423,200
2011-01-24	93.890	94.530	93.660	94.100	50.050	7,282,800
2011-01-21	93.370	93.940	93.100	93.780	49.880	7,427,500
2011-01-20	92.140	92.860	91.580	92.710	49.311	6,513,500
2011-01-19	93.630	93.710	92.580	92.970	49.449	6,069,900
2011-01-18	92.940	93.750	92.930	93.350	49.651	7,733,200
2011-01-14	92.120	92.880	91.820	92.830	49.374	5,557,900
2011-01-13	92.010	92.600	91.780	92.180	49.029	5,721,900
2011-01-12	92.360	92.850	92.200	92.450	49.172	7,845,400
2011-01-11	90.870	91.990	90.810	91.830	48.842	7,838,900
2011-01-10	90.950	91.170	90.120	90.410	48.087	6,848,700
2011-01-07	90.980	91.300	90.270	91.190	48.502	6,346,300
2011-01-06	91.760	91.830	90.270	90.690	48.236	6,220,800
2011-01-05	90.920	92.070	90.500	91.440	48.635	6,659,500
2011-01-04	92.280	92.480	91.220	91.600	48.720	8,513,900
2011-01-03	91.660	92.380	91.300	91.940	48.901	7,802,300
2010-12-31	91.580	91.800	91.000	91.250	48.534	5,152,900
2010-12-30	91.320	91.940	91.150	91.600	48.720	4,156,500
2010-12-29	91.540	92.390	91.350	91.370	48.598	5,301,000
2010-12-28	90.320	91.430	90.130	91.190	48.502	5,058,100
2010-12-27	90.490	90.600	90.040	90.120	47.933	3,138,200
2010-12-23	89.890	90.890	89.820	90.680	48.231	5,095,600
2010-12-22	89.620	89.960	89.320	89.920	47.827	4,262,400
2010-12-21	89.340	89.820	88.950	89.230	47.460	5,962,500
2010-12-20	88.960	89.600	88.570	88.800	47.231	8,029,800
2010-12-17	88.850	88.960	88.080	88.490	47.066	10,832,800
2010-12-16	88.080	89.220	87.850	89.060	47.369	7,796,700
2010-12-15	88.020	88.630	87.930	88.010	46.811	7,608,700
2010-12-14	88.580	88.950	88.130	88.380	47.007	7,331,300
2010-12-13	87.720	88.950	87.510	88.370	47.002	9,910,500
2010-12-10	86.960	87.080	86.240	87.030	46.289	7,406,700
2010-12-09	86.790	86.980	85.840	86.650	46.087	8,076,700
2010-12-08	86.510	86.800	85.630	86.140	45.816	6,918,300
2010-12-07	85.920	86.630	85.710	86.300	45.901	12,560,600
2010-12-06	84.790	85.210	84.490	84.950	45.183	5,184,200
2010-12-03	84.490	85.000	84.360	84.890	45.151	6,724,000
2010-12-02	82.700	84.670	82.530	84.500	44.944	10,799,500
2010-12-01	82.150	83.220	81.750	82.700	43.986	10,629,600
2010-11-30	80.640	81.610	80.470	80.970	43.066	10,366,000
2010-11-29	81.300	82.050	80.410	81.690	43.449	9,070,100
2010-11-26	82.440	82.570	81.790	82.050	43.641	2,789,700
2010-11-24	82.150	83.010	82.000	82.930	44.109	8,042,600
2010-11-23	82.470	82.500	81.150	81.750	43.481	9,507,700
2010-11-22	83.470	83.580	82.050	83.450	44.385	6,791,900
2010-11-19	83.690	83.960	82.820	83.940	44.646	8,130,900
2010-11-18	83.040	83.980	82.950	83.820	44.582	7,590,000
2010-11-17	82.410	83.130	82.100	82.460	43.859	7,847,300
2010-11-16	83.550	83.580	81.930	82.480	43.869	12,360,200
2010-11-15	85.740	85.970	84.830	84.860	44.752	9,252,400
2010-11-12	85.460	85.610	84.560	85.440	45.058	10,571,300
2010-11-11	85.000	86.190	85.000	86.090	45.401	11,297,200
2010-11-10	83.780	85.220	83.250	85.170	44.916	11,795,500
2010-11-09	83.910	84.270	83.100	83.560	44.067	13,597,200
2010-11-08	84.620	85.000	83.790	84.800	44.721	11,799,200
2010-11-05	84.710	85.320	84.050	84.980	44.816	14,513,200
2010-11-04	84.160	85.310	83.880	85.140	44.900	16,295,400
2010-11-03	82.660	83.120	81.910	82.700	43.613	10,036,500
2010-11-02	82.360	82.450	81.720	82.150	43.323	9,528,800
2010-11-01	83.150	84.080	81.090	81.450	42.954	12,781,900
2010-10-29	82.890	83.230	81.980	82.600	43.560	12,463,000

← NewerPage 67 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.