Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	73.740	76.950	73.040	75.540	37.306	21,058,800
2008-12-01	76.500	76.650	72.010	72.020	35.568	22,692,700
2008-11-28	78.250	79.250	76.930	79.010	39.020	8,647,200
2008-11-26	75.860	80.000	75.270	79.930	39.474	19,665,100
2008-11-25	75.190	77.580	74.290	76.530	37.795	22,015,200
2008-11-24	71.660	77.750	70.160	74.300	36.694	27,518,000
2008-11-21	65.460	71.040	64.270	70.490	34.812	34,759,400
2008-11-20	69.130	71.250	64.270	64.400	31.805	34,193,700
2008-11-19	73.140	75.000	70.350	70.610	34.872	21,997,100
2008-11-18	70.980	74.050	70.000	73.400	36.250	23,618,700
2008-11-17	72.100	73.570	70.600	70.780	34.956	20,960,500
2008-11-14	73.940	77.350	69.990	72.680	35.894	26,612,200
2008-11-13	67.660	76.110	65.880	75.710	37.069	28,513,000
2008-11-12	71.980	72.870	67.130	67.280	32.942	22,447,700
2008-11-11	72.630	75.000	71.560	73.540	36.007	15,789,400
2008-11-10	75.220	76.080	72.810	74.340	36.399	13,283,400
2008-11-07	70.810	73.990	70.600	73.460	35.968	15,931,900
2008-11-06	73.880	74.860	69.030	70.110	34.327	21,394,000
2008-11-05	76.730	78.350	74.000	74.880	36.663	16,408,800
2008-11-04	75.420	78.920	74.800	78.190	38.284	20,119,000
2008-11-03	73.440	74.890	72.670	73.690	36.080	10,465,700
2008-10-31	73.860	75.980	72.200	74.600	36.526	20,506,400
2008-10-30	72.110	74.890	70.820	74.180	36.320	21,848,900
2008-10-29	70.220	74.320	69.410	71.000	34.763	25,863,100
2008-10-28	63.720	70.870	61.140	70.020	34.283	25,094,800
2008-10-27	62.580	66.480	60.880	61.710	30.215	18,276,000
2008-10-24	61.010	65.460	60.570	63.910	31.292	19,774,700
2008-10-23	62.880	67.100	60.410	66.770	32.692	26,944,100
2008-10-22	63.890	64.840	60.120	61.740	30.229	22,243,900
2008-10-21	67.640	69.380	65.000	66.800	32.707	17,534,200
2008-10-20	64.100	70.000	64.000	69.610	34.083	18,288,900
2008-10-17	61.550	67.410	59.490	62.350	30.528	21,723,500
2008-10-16	60.660	64.390	55.620	63.100	30.895	31,798,100
2008-10-15	66.480	66.480	58.420	59.980	29.368	25,129,900
2008-10-14	72.680	74.000	65.150	68.540	33.559	27,089,600
2008-10-13	60.170	70.490	59.430	69.890	34.220	31,001,300
2008-10-10	60.500	64.760	55.500	57.830	28.315	48,207,200
2008-10-09	73.750	73.880	64.000	64.000	31.336	26,965,700
2008-10-08	72.130	77.160	70.400	73.100	35.791	28,049,100
2008-10-07	78.020	78.550	72.550	73.350	35.914	24,464,700
2008-10-06	77.640	77.850	72.660	76.840	37.623	26,033,800
2008-10-03	79.960	83.700	79.070	79.380	38.866	18,840,900
2008-10-02	81.500	81.990	78.870	79.560	38.954	18,821,200
2008-10-01	81.510	83.090	78.470	82.200	40.247	14,632,000
2008-09-30	78.850	82.690	78.600	82.480	40.384	20,128,900
2008-09-29	85.020	85.510	77.500	77.500	37.946	23,971,900
2008-09-26	86.000	87.120	84.910	86.950	42.573	11,869,600
2008-09-25	85.100	88.170	85.100	87.470	42.827	13,789,200
2008-09-24	85.740	86.590	84.850	85.230	41.731	11,233,800
2008-09-23	87.160	88.390	84.890	85.460	41.843	14,616,700
2008-09-22	88.220	89.750	86.750	87.330	42.759	14,625,700
2008-09-19	85.560	88.110	83.710	87.800	42.989	23,962,500
2008-09-18	81.360	83.500	78.880	82.880	40.580	23,377,400
2008-09-17	81.000	83.900	79.500	80.050	39.194	23,254,500
2008-09-16	78.840	82.370	77.500	81.860	40.081	20,753,300
2008-09-15	81.160	83.800	80.090	80.090	39.214	17,357,200
2008-09-12	82.900	84.480	82.470	84.240	41.246	13,390,100
2008-09-11	80.480	83.000	79.630	82.800	40.541	16,350,800
2008-09-10	79.650	81.720	79.330	81.160	39.738	17,746,500
2008-09-09	80.200	81.340	78.750	78.790	38.577	21,150,200

← NewerPage 76 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.