Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	78.780	79.100	78.230	79.020	41.286	8,067,500
2010-08-03	77.920	79.120	77.810	78.660	41.098	11,788,000
2010-08-02	77.620	78.330	77.320	77.800	40.649	11,863,000
2010-07-30	75.150	76.370	74.890	76.210	39.818	16,955,000
2010-07-29	75.890	76.370	75.280	76.020	39.719	13,346,400
2010-07-28	75.130	75.660	75.010	75.560	39.479	7,392,400
2010-07-27	74.860	75.430	74.500	75.300	39.343	8,163,500
2010-07-26	73.820	74.620	73.410	74.620	38.987	6,467,000
2010-07-23	73.280	73.550	72.670	73.520	38.413	8,426,300
2010-07-22	72.800	74.000	72.580	73.440	38.371	9,552,500
2010-07-21	73.330	73.550	71.570	72.170	37.707	9,045,400
2010-07-20	71.000	73.210	70.960	73.100	38.193	8,922,500
2010-07-19	71.840	72.300	71.490	72.000	37.619	8,350,600
2010-07-16	72.650	72.840	71.250	71.500	37.357	12,060,700
2010-07-15	73.230	73.230	72.160	73.040	38.162	10,507,600
2010-07-14	73.010	73.120	72.350	73.050	38.167	11,750,500
2010-07-13	72.990	73.580	72.500	73.230	38.261	13,751,300
2010-07-12	71.530	72.130	71.350	71.850	37.540	7,352,000
2010-07-09	70.460	72.000	70.050	71.840	37.535	11,390,300
2010-07-08	70.180	70.690	69.210	70.410	36.788	13,478,900
2010-07-07	67.820	69.500	67.490	69.450	36.286	15,691,100
2010-07-06	68.280	68.320	66.860	67.560	35.299	15,039,500
2010-07-02	67.790	68.150	66.870	67.310	35.168	9,143,600
2010-07-01	68.190	68.300	66.830	67.480	35.257	16,335,700
2010-06-30	68.220	69.060	67.800	67.860	35.456	12,871,000
2010-06-29	69.200	69.390	68.000	68.360	35.717	16,421,100
2010-06-28	70.560	70.570	69.630	69.960	36.553	10,873,900
2010-06-25	71.130	71.130	69.880	70.060	36.605	20,472,800
2010-06-24	71.800	72.130	70.700	70.830	37.007	14,188,300
2010-06-23	73.840	73.900	72.150	72.260	37.754	14,876,400
2010-06-22	75.450	75.720	73.880	74.000	38.664	10,576,400
2010-06-21	76.810	77.250	75.290	75.720	39.562	9,347,000
2010-06-18	75.470	75.750	74.900	75.520	39.458	13,680,200
2010-06-17	75.020	75.490	74.200	75.320	39.353	11,113,500
2010-06-16	74.610	75.390	74.450	74.950	39.160	10,424,400
2010-06-15	74.570	75.260	74.180	75.230	39.306	11,760,200
2010-06-14	74.230	75.540	74.160	74.180	38.758	11,948,000
2010-06-11	73.480	74.060	72.790	74.060	38.695	8,346,000
2010-06-10	72.870	74.170	72.690	74.170	38.752	13,937,400
2010-06-09	71.170	72.390	70.600	70.790	36.986	14,074,500
2010-06-08	71.680	71.730	69.820	71.020	37.107	16,572,400
2010-06-07	71.660	72.490	71.190	71.350	37.279	12,324,200
2010-06-04	72.150	72.710	70.800	71.280	37.242	18,133,300
2010-06-03	74.660	74.750	73.140	73.910	38.617	14,278,800
2010-06-02	72.660	74.130	72.120	74.130	38.731	15,674,100
2010-06-01	73.560	74.520	72.290	72.290	37.770	13,966,400
2010-05-28	74.000	74.400	73.040	73.870	38.596	14,445,500
2010-05-27	73.130	74.360	72.300	74.360	38.852	15,252,900
2010-05-26	73.190	73.500	71.440	71.550	37.383	16,888,700
2010-05-25	71.740	72.690	70.800	72.570	37.916	22,304,600
2010-05-24	74.220	74.380	73.310	73.440	38.371	10,540,700
2010-05-21	72.350	74.650	72.000	74.480	38.914	15,919,100
2010-05-20	75.040	75.400	73.530	73.600	38.455	17,879,100
2010-05-19	76.350	77.000	75.540	76.600	40.022	10,773,200
2010-05-18	78.310	78.670	76.390	76.850	40.153	15,321,500
2010-05-17	77.390	77.950	75.950	77.730	40.612	14,694,000
2010-05-14	78.420	78.490	76.980	77.830	40.288	13,602,800
2010-05-13	79.800	80.060	78.750	78.920	40.853	10,839,600
2010-05-12	79.770	80.460	79.360	80.060	41.443	9,257,800
2010-05-11	79.640	80.750	79.490	79.700	41.256	12,018,600

← NewerPage 69 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.