Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	79.370	80.560	78.530	79.890	41.355	14,661,800
2010-05-07	77.220	78.610	76.410	77.100	39.911	21,866,100
2010-05-06	79.410	80.210	71.500	77.200	39.962	21,059,200
2010-05-05	79.690	80.730	79.450	80.190	41.510	13,028,600
2010-05-04	82.010	82.240	79.630	80.760	41.805	16,274,300
2010-05-03	81.960	83.410	81.330	82.830	42.877	11,650,700
2010-04-30	82.370	83.130	81.290	81.440	42.157	13,910,300
2010-04-29	81.190	82.990	81.190	82.290	42.597	12,274,500
2010-04-28	80.620	80.920	79.850	80.620	41.733	12,115,700
2010-04-27	82.080	82.510	80.070	80.230	41.531	13,042,800
2010-04-26	82.520	83.140	82.340	82.590	42.752	9,792,600
2010-04-23	81.040	82.770	80.950	82.670	42.794	9,918,100
2010-04-22	81.110	81.450	80.640	81.200	42.033	9,421,100
2010-04-21	82.300	82.670	81.240	81.920	42.406	9,416,400
2010-04-20	81.820	82.360	81.660	82.050	42.473	11,470,000
2010-04-19	80.250	81.500	80.050	81.320	42.095	9,335,900
2010-04-16	81.460	81.900	80.280	80.750	41.800	12,861,900
2010-04-15	80.610	81.760	80.510	81.590	42.235	9,702,500
2010-04-14	80.460	80.610	80.030	80.580	41.712	7,290,400
2010-04-13	80.420	80.570	79.270	80.210	41.520	7,978,500
2010-04-12	79.500	80.800	79.370	80.430	41.634	10,000,000
2010-04-09	78.040	79.620	78.000	79.500	41.153	9,804,100
2010-04-08	76.930	78.000	76.630	77.660	40.200	6,880,500
2010-04-07	77.670	77.830	76.960	77.370	40.050	9,431,400
2010-04-06	77.570	78.000	77.200	77.880	40.314	6,490,000
2010-04-05	76.970	77.750	76.730	77.660	40.200	8,108,600
2010-04-01	76.400	77.130	76.340	76.690	39.698	7,859,300
2010-03-31	75.470	76.140	75.080	75.830	39.253	9,875,500
2010-03-30	75.270	75.500	74.960	75.300	38.979	6,378,100
2010-03-29	74.610	75.440	74.490	75.230	38.943	8,818,000
2010-03-26	74.000	74.880	73.820	74.430	38.528	10,411,500
2010-03-25	74.400	74.620	73.690	73.800	38.202	10,510,300
2010-03-24	74.270	74.500	73.780	73.930	38.270	8,997,600
2010-03-23	74.430	74.790	74.030	74.770	38.704	8,006,700
2010-03-22	74.170	74.880	74.000	74.460	38.544	9,317,900
2010-03-19	74.980	75.160	73.890	74.980	38.813	16,610,700
2010-03-18	74.850	75.070	74.240	74.760	38.699	9,916,100
2010-03-17	74.180	75.060	74.160	74.670	38.653	10,292,000
2010-03-16	73.900	74.120	73.410	73.980	38.296	9,828,300
2010-03-15	73.510	73.630	72.850	73.570	38.083	8,807,600
2010-03-12	74.170	74.240	73.510	73.720	38.161	7,681,900
2010-03-11	74.070	74.090	73.550	73.990	38.301	7,024,700
2010-03-10	74.140	74.330	73.250	73.960	38.285	14,652,900
2010-03-09	74.300	74.910	74.000	74.300	38.461	8,480,100
2010-03-08	74.490	74.880	74.150	74.640	38.637	6,474,000
2010-03-05	73.550	74.470	73.510	74.300	38.461	8,750,200
2010-03-04	73.070	73.500	72.710	73.080	37.830	9,419,900
2010-03-03	73.630	73.850	73.060	73.130	37.856	8,194,200
2010-03-02	73.180	73.910	73.010	73.320	37.954	9,257,200
2010-03-01	72.630	73.180	72.390	72.810	37.690	7,428,100
2010-02-26	72.190	72.690	71.820	72.300	37.426	8,978,800
2010-02-25	71.190	72.190	70.780	72.110	37.328	11,761,100
2010-02-24	72.120	72.450	71.610	72.340	37.447	8,921,000
2010-02-23	72.600	72.930	71.770	72.040	37.291	11,907,600
2010-02-22	74.170	74.220	72.790	72.960	37.768	8,683,400
2010-02-19	73.440	74.380	73.210	74.050	38.332	13,113,200
2010-02-18	72.690	73.720	72.340	73.620	38.109	9,848,000
2010-02-17	73.220	73.430	72.460	72.840	37.705	8,728,000
2010-02-16	71.990	73.320	71.930	72.990	37.783	14,230,800
2010-02-12	70.540	71.300	70.170	71.010	36.758	13,809,100

← NewerPage 70 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.