Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	77.300	78.510	77.250	77.940	39.614	7,898,700
2009-11-12	78.320	78.600	77.070	77.420	39.350	8,604,200
2009-11-11	78.870	79.140	78.000	78.510	39.904	7,912,700
2009-11-10	77.410	78.440	77.350	78.340	39.818	10,638,200
2009-11-09	78.290	78.380	77.500	77.660	39.472	13,749,300
2009-11-06	76.570	77.580	76.180	77.530	39.406	7,746,600
2009-11-05	76.620	77.750	76.550	77.240	39.258	9,346,100
2009-11-04	77.100	77.500	76.000	76.280	38.771	10,695,700
2009-11-03	75.810	77.330	75.560	76.700	38.984	8,714,500
2009-11-02	76.860	77.600	75.730	76.640	38.954	11,207,900
2009-10-30	78.250	78.500	75.570	76.540	38.903	19,335,400
2009-10-29	76.160	78.220	75.680	77.950	39.619	14,869,300
2009-10-28	76.390	77.040	75.630	75.890	38.572	11,992,600
2009-10-27	75.820	77.250	75.480	76.590	38.928	9,573,800
2009-10-26	76.960	78.440	75.340	75.450	38.349	11,143,100
2009-10-23	77.140	77.380	76.200	76.680	38.974	8,329,200
2009-10-22	76.610	77.730	76.000	77.290	39.284	12,671,400
2009-10-21	76.600	78.360	75.720	76.970	39.121	8,670,700
2009-10-20	77.710	77.710	76.320	77.030	39.152	8,161,100
2009-10-19	76.940	78.050	76.540	77.660	39.472	8,213,600
2009-10-16	76.370	76.990	75.980	76.810	39.040	9,872,000
2009-10-15	75.190	76.860	75.020	76.690	38.979	10,286,700
2009-10-14	74.880	75.740	74.550	75.460	38.354	9,284,200
2009-10-13	73.730	74.410	73.230	74.070	37.647	9,040,600
2009-10-12	73.190	74.100	73.140	73.670	37.444	6,790,200
2009-10-09	71.940	72.940	71.450	72.760	36.981	8,812,300
2009-10-08	70.890	71.820	70.700	71.450	36.316	10,122,200
2009-10-07	70.310	70.690	69.490	70.510	35.838	6,933,700
2009-10-06	70.140	70.850	69.530	70.560	35.863	8,461,400
2009-10-05	68.270	69.800	67.870	69.390	35.269	9,777,800
2009-10-02	68.220	68.790	68.030	68.140	34.633	8,963,500
2009-10-01	70.400	70.400	68.700	68.810	34.974	9,249,900
2009-09-30	71.120	71.140	69.770	70.430	35.797	13,851,300
2009-09-29	71.500	71.800	70.790	70.910	36.041	7,859,100
2009-09-28	70.790	71.970	70.550	71.700	36.443	6,022,900
2009-09-25	70.580	71.390	70.360	70.660	35.914	7,253,000
2009-09-24	71.300	71.600	70.160	70.710	35.939	10,006,100
2009-09-23	72.500	72.880	71.250	71.370	36.275	9,853,100
2009-09-22	72.720	72.970	72.150	72.630	36.915	7,084,700
2009-09-21	71.590	72.390	71.470	72.050	36.621	9,375,200
2009-09-18	72.830	73.370	72.500	72.640	36.920	16,088,900
2009-09-17	72.180	72.750	71.810	71.970	36.580	8,641,400
2009-09-16	71.860	72.600	71.540	72.450	36.824	11,082,100
2009-09-15	71.330	71.700	70.370	71.630	36.407	10,419,000
2009-09-14	69.940	71.130	69.820	71.040	36.107	7,194,400
2009-09-11	71.790	71.960	70.380	70.750	35.960	9,905,800
2009-09-10	70.890	71.740	70.380	71.450	36.316	9,772,300
2009-09-09	70.680	71.030	69.940	70.330	35.746	8,028,300
2009-09-08	69.730	70.690	69.710	70.480	35.823	9,683,100
2009-09-04	68.170	69.120	68.150	68.960	35.050	6,137,600
2009-09-03	68.420	68.650	67.960	68.330	34.730	7,238,400
2009-09-02	68.400	69.150	68.000	68.040	34.582	8,070,700
2009-09-01	69.690	70.270	68.280	68.480	34.806	11,748,200
2009-08-31	69.990	70.380	69.430	69.940	35.548	8,048,200
2009-08-28	71.290	71.400	70.410	70.680	35.924	7,307,000
2009-08-27	70.710	71.220	69.540	71.000	36.087	8,321,900
2009-08-26	70.100	71.200	69.770	71.090	36.133	7,233,600
2009-08-25	71.130	71.500	70.360	70.650	35.909	11,391,400
2009-08-24	70.100	70.940	69.910	70.760	35.965	9,749,000
2009-08-21	69.460	69.950	69.060	69.730	35.441	15,265,900

← NewerPage 72 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.