Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	59.370	60.190	57.600	57.620	28.718	19,315,900
2009-02-27	61.910	62.760	60.570	60.710	30.258	20,502,100
2009-02-26	64.360	65.290	62.930	63.170	31.485	15,711,000
2009-02-25	65.300	65.620	63.260	63.500	31.649	26,680,400
2009-02-24	63.270	65.830	62.580	65.280	32.536	19,231,300
2009-02-23	65.990	66.860	62.570	62.940	31.370	18,809,700
2009-02-20	65.480	66.210	63.730	65.070	32.431	19,885,500
2009-02-19	65.990	67.710	65.990	66.680	33.234	10,164,600
2009-02-18	66.490	67.200	65.600	66.120	32.955	12,564,000
2009-02-17	67.230	67.930	66.110	66.180	32.985	18,834,600
2009-02-13	69.710	70.740	63.000	69.730	34.754	10,852,400
2009-02-12	69.950	70.060	67.940	69.860	34.819	17,237,200
2009-02-11	71.470	72.100	70.280	71.260	35.193	15,533,700
2009-02-10	74.360	75.240	70.560	71.120	35.124	20,150,600
2009-02-09	74.410	75.560	73.590	74.420	36.753	14,894,400
2009-02-06	72.580	75.000	72.290	74.900	36.990	13,345,400
2009-02-05	71.480	73.420	70.970	73.250	36.175	14,933,800
2009-02-04	72.290	72.930	71.010	71.600	35.361	12,058,000
2009-02-03	70.570	71.790	69.940	71.640	35.380	12,509,600
2009-02-02	69.520	70.850	69.120	70.290	34.714	12,445,000
2009-01-30	72.300	72.700	70.180	70.520	34.827	17,880,000
2009-01-29	72.510	72.690	70.610	70.620	34.877	15,780,500
2009-01-28	72.990	74.020	71.960	73.790	36.442	14,649,100
2009-01-27	71.280	72.630	70.820	72.090	35.603	13,632,700
2009-01-26	71.430	72.390	70.130	71.290	35.207	14,023,100
2009-01-23	68.400	71.110	68.180	70.820	34.975	13,422,100
2009-01-22	69.920	70.970	68.280	69.950	34.546	14,320,100
2009-01-21	68.430	71.490	68.410	71.230	35.178	15,889,900
2009-01-20	70.930	72.200	68.000	68.310	33.736	16,084,200
2009-01-16	72.080	72.940	70.380	71.740	35.430	15,594,800
2009-01-15	69.700	71.250	68.250	70.770	34.951	19,293,100
2009-01-14	70.810	71.180	68.830	69.690	34.417	15,142,400
2009-01-13	70.580	72.700	70.580	71.820	35.469	14,378,800
2009-01-12	72.230	72.610	70.440	70.820	34.975	14,195,500
2009-01-09	73.880	74.000	72.200	72.820	35.963	14,182,600
2009-01-08	73.610	74.840	73.220	74.240	36.664	11,397,200
2009-01-07	76.410	77.070	73.330	73.960	36.526	12,804,300
2009-01-06	77.560	78.450	76.330	77.350	38.200	15,894,500
2009-01-05	76.160	78.370	75.740	76.660	37.860	16,954,500
2009-01-02	74.230	77.300	73.580	76.520	37.790	13,695,900
2008-12-31	72.900	74.630	72.900	73.970	36.531	9,964,300
2008-12-30	71.500	73.490	71.250	73.380	36.240	10,002,700
2008-12-29	71.250	71.730	70.410	71.550	35.336	8,994,900
2008-12-26	69.920	70.590	69.460	70.350	34.743	6,761,900
2008-12-24	68.790	69.990	68.380	69.620	34.383	3,717,800
2008-12-23	70.100	70.790	68.850	69.200	34.175	14,150,500
2008-12-22	71.600	72.000	68.560	69.390	34.269	16,863,100
2008-12-19	73.570	74.650	70.840	70.850	34.990	31,349,800
2008-12-18	76.500	76.740	72.230	73.030	36.067	21,474,100
2008-12-17	78.450	79.000	76.500	76.820	37.939	20,739,500
2008-12-16	78.950	80.060	77.960	79.010	39.020	23,253,700
2008-12-15	80.190	80.610	77.070	78.210	38.625	16,509,100
2008-12-12	77.120	80.590	76.720	79.000	39.015	17,806,400
2008-12-11	79.010	81.920	78.700	79.460	39.242	20,550,500
2008-12-10	76.800	79.400	76.430	78.440	38.739	17,651,800
2008-12-09	77.280	78.590	75.220	75.560	37.316	19,682,700
2008-12-08	76.030	79.280	75.880	78.090	38.566	21,955,800
2008-12-05	70.850	75.270	68.220	74.420	36.753	22,882,300
2008-12-04	73.440	74.950	70.510	71.760	35.440	21,416,300
2008-12-03	73.700	75.230	73.000	74.740	36.911	22,581,800

← NewerPage 75 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.