Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	65.690	66.240	64.390	64.570	32.494	12,209,300
2009-05-26	63.810	65.660	63.570	65.660	33.042	12,018,200
2009-05-22	64.750	65.770	64.360	64.440	32.428	8,779,000
2009-05-21	64.530	64.900	63.850	64.470	32.443	12,463,000
2009-05-20	66.400	66.880	65.050	65.210	32.816	17,617,900
2009-05-19	65.980	66.250	65.660	65.860	33.143	14,223,600
2009-05-18	66.640	66.680	65.680	66.030	33.228	13,480,100
2009-05-15	66.920	67.000	65.500	65.880	33.153	12,322,900
2009-05-14	67.660	68.430	67.300	67.850	33.817	10,051,900
2009-05-13	68.190	69.000	67.580	68.100	33.942	12,437,000
2009-05-12	68.820	69.560	68.020	69.190	34.485	11,313,500
2009-05-11	69.290	69.300	67.730	68.000	33.892	13,520,700
2009-05-08	68.590	70.940	68.590	70.380	35.078	13,931,400
2009-05-07	68.620	69.000	67.480	67.980	33.882	12,338,700
2009-05-06	66.490	68.350	66.400	68.110	33.947	14,107,200
2009-05-05	66.760	66.960	65.390	65.750	32.770	12,678,800
2009-05-04	67.340	68.210	66.280	66.680	33.234	15,224,400
2009-05-01	66.060	67.070	65.370	66.870	33.329	12,003,200
2009-04-30	68.000	68.000	65.300	66.100	32.945	14,107,700
2009-04-29	66.600	67.710	66.090	67.560	33.673	11,666,100
2009-04-28	64.800	66.940	64.620	65.990	32.890	9,261,500
2009-04-27	65.320	66.040	64.830	65.410	32.601	12,303,400
2009-04-24	66.240	67.340	66.010	66.600	33.194	12,615,100
2009-04-23	64.440	65.730	64.000	65.530	32.661	12,370,800
2009-04-22	64.330	64.870	63.550	63.750	31.774	11,932,800
2009-04-21	63.550	64.960	63.060	64.880	32.337	12,569,800
2009-04-20	65.300	65.400	63.740	63.870	31.833	11,753,300
2009-04-17	66.420	66.740	65.730	66.010	32.900	12,660,500
2009-04-16	67.150	67.160	65.110	65.930	32.860	11,959,400
2009-04-15	66.430	66.950	65.590	66.700	33.244	11,219,200
2009-04-14	66.880	67.370	66.040	66.580	33.184	12,971,500
2009-04-13	67.450	68.160	66.520	67.980	33.882	12,614,700
2009-04-09	69.560	69.860	68.520	69.230	34.505	11,057,900
2009-04-08	67.730	69.090	67.410	68.480	34.131	11,238,900
2009-04-07	69.060	69.170	67.920	68.400	34.091	11,086,000
2009-04-06	69.740	70.050	68.670	69.890	34.834	10,430,600
2009-04-03	69.900	70.920	69.420	70.480	35.128	11,574,700
2009-04-02	70.000	71.290	69.510	70.310	35.043	18,069,100
2009-04-01	66.000	68.700	65.830	68.300	34.041	14,299,000
2009-03-31	67.440	68.530	66.780	67.240	33.513	18,691,400
2009-03-30	67.540	67.890	65.960	66.800	33.294	14,304,800
2009-03-27	69.080	69.590	68.500	68.900	34.340	12,842,400
2009-03-26	70.590	70.920	69.160	70.170	34.973	15,904,600
2009-03-25	69.350	70.180	67.840	69.700	34.739	16,723,400
2009-03-24	68.240	69.990	68.210	68.970	34.375	15,391,900
2009-03-23	65.910	69.180	65.750	69.150	34.465	20,321,200
2009-03-20	67.540	67.980	64.270	64.710	32.252	23,811,700
2009-03-19	68.250	69.200	66.830	67.130	33.458	17,221,600
2009-03-18	64.700	66.980	63.960	66.590	33.189	17,843,100
2009-03-17	63.110	65.340	62.430	65.310	32.551	14,726,900
2009-03-16	61.660	64.200	61.660	62.940	31.370	13,272,000
2009-03-13	63.880	63.980	62.100	62.910	31.355	14,355,400
2009-03-12	61.710	63.510	61.140	63.400	31.599	15,602,800
2009-03-11	61.100	62.800	60.340	61.220	30.513	15,360,800
2009-03-10	59.890	61.780	59.280	61.780	30.792	21,943,900
2009-03-09	57.630	59.590	57.510	58.280	29.047	17,666,400
2009-03-06	57.530	59.360	56.470	58.270	29.042	22,099,300
2009-03-05	58.060	58.260	56.120	56.460	28.140	22,266,000
2009-03-04	59.060	60.440	58.850	59.280	29.546	19,092,400
2009-03-03	58.480	59.170	57.370	57.730	28.773	19,266,800

← NewerPage 74 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.