Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	70.720	72.110	70.310	71.730	36.779	11,273,800
2010-02-10	71.020	71.230	70.000	70.750	36.276	11,618,700
2010-02-09	70.890	72.030	70.820	71.310	36.563	13,051,900
2010-02-08	71.240	71.450	70.130	70.130	35.958	11,595,600
2010-02-05	71.000	71.240	69.550	71.180	36.497	17,307,000
2010-02-04	72.560	72.830	71.060	71.370	36.594	15,248,400
2010-02-03	74.180	74.360	73.050	73.210	37.538	14,540,300
2010-02-02	73.740	74.580	73.000	74.450	38.173	12,947,600
2010-02-01	72.700	73.740	72.140	73.580	37.727	11,828,500
2010-01-29	73.530	74.070	71.750	72.120	36.979	15,265,600
2010-01-28	73.970	74.180	72.320	73.240	37.553	12,828,800
2010-01-27	73.940	74.360	73.130	73.700	37.789	13,373,200
2010-01-26	74.080	74.880	73.700	74.150	38.020	10,558,200
2010-01-25	75.150	75.270	74.090	74.550	38.225	9,129,700
2010-01-22	75.980	76.590	74.430	74.590	38.245	13,825,000
2010-01-21	78.150	78.180	76.060	76.240	39.091	12,573,200
2010-01-20	78.710	78.930	77.650	78.150	40.071	8,703,800
2010-01-19	78.960	79.750	78.570	79.680	40.855	8,722,200
2010-01-15	79.540	79.690	78.280	79.230	40.624	13,482,300
2010-01-14	79.630	79.800	79.150	79.550	40.788	6,721,000
2010-01-13	80.270	80.410	79.090	79.800	40.917	10,842,200
2010-01-12	79.520	80.450	79.470	80.410	41.229	12,175,200
2010-01-11	80.170	81.090	80.060	80.880	41.470	11,916,800
2010-01-08	79.120	79.470	78.890	79.470	40.747	5,624,300
2010-01-07	79.360	79.700	78.970	79.330	40.676	9,626,900
2010-01-06	79.440	80.000	79.190	79.630	40.829	11,014,600
2010-01-05	79.220	79.620	78.720	79.620	40.824	10,593,700
2010-01-04	78.200	79.200	78.160	79.060	40.537	10,173,800
2009-12-31	77.720	77.780	76.930	76.990	39.476	4,246,600
2009-12-30	77.100	77.670	77.000	77.650	39.814	4,300,800
2009-12-29	77.810	77.940	77.190	77.210	39.589	4,810,600
2009-12-28	77.780	77.900	77.310	77.770	39.876	4,192,800
2009-12-24	77.020	77.500	77.020	77.430	39.701	2,565,500
2009-12-23	77.870	77.930	77.020	77.040	39.501	7,342,600
2009-12-22	77.830	78.040	77.290	77.490	39.732	6,770,300
2009-12-21	77.600	78.000	77.270	77.500	39.737	6,742,500
2009-12-18	77.420	77.670	76.560	76.900	39.430	16,605,200
2009-12-17	77.490	77.550	76.710	76.780	39.368	8,997,500
2009-12-16	77.900	78.690	77.550	77.890	39.937	12,169,800
2009-12-15	77.020	77.970	77.010	77.370	39.671	10,296,900
2009-12-14	78.450	78.710	77.070	77.260	39.614	8,525,900
2009-12-11	77.670	78.170	77.290	77.760	39.871	6,707,000
2009-12-10	77.660	78.340	77.300	77.420	39.696	10,864,100
2009-12-09	76.910	77.310	76.190	77.060	39.512	7,164,500
2009-12-08	77.890	77.980	76.450	76.760	39.358	9,061,700
2009-12-07	77.920	78.920	77.700	78.170	40.081	7,518,800
2009-12-04	78.740	79.250	77.520	78.070	40.030	9,971,300
2009-12-03	78.610	78.820	77.730	77.960	39.973	7,624,200
2009-12-02	78.990	79.010	78.120	78.730	40.368	6,316,200
2009-12-01	79.100	79.420	78.830	79.060	40.537	7,209,500
2009-11-30	77.850	78.670	77.540	78.040	40.014	9,299,800
2009-11-27	77.630	78.730	77.260	78.170	40.081	5,649,700
2009-11-25	79.110	79.820	78.650	79.640	40.835	7,543,700
2009-11-24	78.730	79.230	77.930	79.030	40.522	8,528,300
2009-11-23	78.310	79.240	78.150	78.740	40.373	8,986,100
2009-11-20	76.850	77.230	76.400	76.770	39.363	10,630,700
2009-11-19	78.520	78.680	76.940	77.340	39.655	8,863,500
2009-11-18	78.820	78.990	78.100	78.920	40.465	7,309,200
2009-11-17	78.450	79.040	78.210	78.810	40.409	6,740,900
2009-11-16	78.110	78.860	77.980	78.610	40.306	8,952,600

← NewerPage 71 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.