Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	85.270	85.650	84.100	84.440	44.531	8,519,800
2010-10-27	84.640	84.640	83.290	84.310	44.462	9,557,300
2010-10-26	84.650	85.240	84.490	85.150	44.905	5,968,600
2010-10-25	85.130	85.790	84.740	84.870	44.758	6,757,400
2010-10-22	84.790	84.790	84.170	84.550	44.589	5,555,000
2010-10-21	84.510	85.000	83.390	84.250	44.431	9,521,400
2010-10-20	83.140	84.520	82.930	84.020	44.309	8,835,000
2010-10-19	83.380	83.680	82.140	82.790	43.661	9,455,500
2010-10-18	83.480	84.770	83.400	84.480	44.552	7,800,200
2010-10-15	84.390	84.540	83.120	83.610	44.093	9,502,500
2010-10-14	83.650	83.920	82.960	83.900	44.246	6,718,600
2010-10-13	83.450	84.110	82.860	83.670	44.125	11,647,800
2010-10-12	83.360	84.180	82.630	83.840	44.214	8,528,900
2010-10-11	83.850	84.000	83.350	83.710	44.146	4,790,700
2010-10-08	83.470	84.100	82.950	83.940	44.267	6,879,000
2010-10-07	84.420	84.500	82.940	83.520	44.046	7,714,000
2010-10-06	83.290	84.300	83.210	83.890	44.241	8,650,300
2010-10-05	82.180	83.500	81.950	83.390	43.977	11,597,600
2010-10-04	81.890	82.140	80.680	81.310	42.880	7,602,500
2010-10-01	81.890	82.360	81.480	81.950	43.218	9,570,600
2010-09-30	81.690	82.190	80.330	81.050	42.743	10,120,300
2010-09-29	80.740	81.700	80.490	81.280	42.864	8,851,100
2010-09-28	80.450	81.200	79.580	80.880	42.653	7,826,200
2010-09-27	80.300	80.610	80.070	80.080	42.231	8,380,700
2010-09-24	79.260	80.290	78.710	80.120	42.253	8,256,000
2010-09-23	78.520	79.370	78.160	78.540	41.419	6,802,000
2010-09-22	79.930	80.400	79.240	79.250	41.794	6,776,600
2010-09-21	80.040	80.230	79.100	79.750	42.057	8,598,700
2010-09-20	78.540	80.130	78.470	79.900	42.137	7,730,700
2010-09-17	79.420	79.730	78.240	78.460	41.377	12,326,500
2010-09-16	78.990	79.130	78.390	79.050	41.688	6,905,600
2010-09-15	79.060	79.330	78.520	79.210	41.773	7,240,700
2010-09-14	79.250	79.980	79.180	79.510	41.931	8,447,300
2010-09-13	79.370	79.510	78.670	79.250	41.794	8,586,400
2010-09-10	78.330	78.820	77.940	78.820	41.567	8,223,500
2010-09-09	77.890	78.280	77.270	77.360	40.797	6,646,200
2010-09-08	77.160	77.880	77.070	77.250	40.739	6,940,700
2010-09-07	77.680	77.910	76.970	77.050	40.634	5,880,200
2010-09-03	77.390	78.000	77.390	78.000	41.135	7,189,100
2010-09-02	76.750	77.480	76.470	77.450	40.845	5,995,000
2010-09-01	75.360	76.910	75.240	76.770	40.486	10,549,900
2010-08-31	73.510	74.530	73.230	74.080	39.067	9,227,500
2010-08-30	74.630	74.800	73.780	73.780	38.909	7,558,900
2010-08-27	73.890	75.040	72.930	74.930	39.516	8,789,500
2010-08-26	74.370	74.380	73.100	73.330	38.672	8,176,900
2010-08-25	73.320	74.300	72.570	74.070	39.062	9,711,900
2010-08-24	74.270	74.900	73.620	73.780	38.909	11,261,600
2010-08-23	75.340	75.990	75.050	75.050	39.579	9,991,400
2010-08-20	75.460	75.560	74.550	75.050	39.579	9,303,600
2010-08-19	76.720	76.820	75.500	75.840	39.995	8,870,600
2010-08-18	77.610	77.730	76.540	77.040	40.628	8,308,800
2010-08-17	77.570	78.080	77.080	77.770	41.013	7,360,500
2010-08-16	77.110	77.830	76.370	77.710	40.602	7,284,800
2010-08-13	77.040	77.770	76.910	77.400	40.440	7,087,800
2010-08-12	76.410	77.780	76.200	77.070	40.268	8,993,100
2010-08-11	77.970	77.980	77.020	77.130	40.299	10,589,700
2010-08-10	78.540	79.480	78.150	79.040	41.297	8,406,900
2010-08-09	79.300	79.430	78.870	79.290	41.427	7,015,200
2010-08-06	78.230	79.020	77.810	78.730	41.135	8,986,800
2010-08-05	78.510	79.190	78.240	79.070	41.313	9,304,600

← NewerPage 68 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.