Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	81.340	82.350	79.670	81.050	39.684	15,451,800
2008-09-05	81.000	81.730	79.110	80.220	39.278	15,548,100
2008-09-04	84.140	84.380	80.820	81.220	39.767	16,527,700
2008-09-03	83.100	84.440	82.940	84.180	41.216	10,758,500
2008-09-02	84.490	84.610	83.210	83.290	40.781	13,432,900
2008-08-29	87.620	87.730	86.120	86.320	42.264	8,090,400
2008-08-28	87.320	87.490	85.360	87.180	42.685	8,859,100
2008-08-27	86.730	87.000	85.810	86.620	42.411	8,227,700
2008-08-26	85.800	86.160	84.850	85.790	42.005	9,351,000
2008-08-25	88.580	88.580	85.040	85.510	41.868	11,343,900
2008-08-22	87.680	88.780	87.250	88.100	43.136	8,574,200
2008-08-21	87.250	89.100	87.140	88.520	43.341	11,225,000
2008-08-20	85.320	87.000	84.500	86.460	42.333	11,681,800
2008-08-19	82.750	85.330	82.750	84.710	41.476	10,872,800
2008-08-18	84.690	85.330	82.810	83.190	40.732	10,383,200
2008-08-15	85.440	85.720	83.650	84.250	41.251	15,663,700
2008-08-14	85.860	87.480	85.120	86.580	42.073	14,385,200
2008-08-13	83.420	86.330	83.210	86.240	41.908	15,342,400
2008-08-12	84.840	84.840	83.120	83.560	40.606	12,681,100
2008-08-11	84.600	85.120	83.050	84.080	40.858	11,412,900
2008-08-08	82.870	84.440	81.870	84.400	41.014	14,089,800
2008-08-07	84.820	85.310	83.320	83.430	40.543	12,616,200
2008-08-06	82.380	84.820	82.010	84.560	41.092	19,538,800
2008-08-05	82.550	83.300	80.850	82.490	40.086	21,963,900
2008-08-04	84.060	84.760	82.080	82.800	40.236	16,513,000
2008-08-01	83.980	85.460	83.460	84.310	40.970	13,089,300
2008-07-31	86.160	86.990	84.210	84.560	41.092	15,131,400
2008-07-30	83.110	87.420	82.420	87.260	42.404	17,320,700
2008-07-29	82.620	83.690	81.460	82.840	40.256	14,088,100
2008-07-28	82.860	83.470	82.130	82.490	40.086	10,965,700
2008-07-25	82.050	83.970	81.900	82.560	40.120	14,425,200
2008-07-24	82.660	83.480	81.530	82.000	39.848	18,960,900
2008-07-23	85.750	85.810	82.330	82.650	40.164	19,102,700
2008-07-22	86.520	87.510	85.130	85.630	41.612	15,075,700
2008-07-21	86.570	86.950	85.480	86.910	42.234	16,626,000
2008-07-18	85.930	87.080	85.200	86.050	41.816	16,142,900
2008-07-17	86.140	86.750	83.970	85.670	41.631	20,537,500
2008-07-16	89.340	89.600	86.070	86.390	41.981	20,202,600
2008-07-15	92.240	92.840	89.140	89.420	43.453	15,262,400
2008-07-14	92.610	93.310	91.500	92.800	45.096	11,684,600
2008-07-11	94.960	95.590	91.160	92.250	44.829	17,382,000
2008-07-10	93.740	96.250	92.530	96.250	46.772	18,101,500
2008-07-09	96.290	96.790	93.730	93.910	45.635	14,296,700
2008-07-08	96.060	97.040	94.550	95.790	46.549	19,460,800
2008-07-07	98.110	99.350	95.800	96.820	47.049	15,276,600
2008-07-03	97.790	99.430	97.000	98.630	47.929	9,401,200
2008-07-02	99.100	100.00	97.170	97.420	47.341	17,580,000
2008-07-01	98.260	99.610	97.730	99.080	48.148	13,429,300
2008-06-30	98.300	99.520	97.510	99.130	48.172	12,341,600
2008-06-27	97.330	99.320	97.330	97.800	47.526	17,074,300
2008-06-26	99.130	100.22	97.410	97.410	47.336	14,626,300
2008-06-25	98.810	100.17	97.350	99.360	48.284	14,182,900
2008-06-24	98.580	99.530	98.020	98.640	47.934	10,485,900
2008-06-23	96.030	99.140	96.030	99.060	48.138	12,180,900
2008-06-20	97.320	98.080	96.090	96.620	46.952	15,029,800
2008-06-19	99.560	100.04	96.860	96.860	47.069	15,344,100
2008-06-18	99.930	100.31	97.830	99.260	48.235	13,018,400
2008-06-17	99.800	100.89	99.060	100.37	48.774	9,164,800
2008-06-16	99.510	100.90	99.110	99.490	48.347	7,555,400
2008-06-13	97.450	99.730	97.010	99.400	48.303	9,358,000

← NewerPage 77 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.