Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	98.870	98.870	97.570	98.060	47.652	13,285,400
2008-06-11	99.550	99.980	98.270	99.420	48.313	11,541,400
2008-06-10	100.57	101.19	97.660	98.780	48.002	15,472,800
2008-06-09	99.950	101.30	99.500	101.20	49.178	11,535,600
2008-06-06	100.61	102.15	98.360	99.500	48.352	18,575,700
2008-06-05	96.400	100.24	96.400	99.990	48.590	13,919,900
2008-06-04	97.180	97.720	95.530	96.040	46.670	13,750,600
2008-06-03	99.040	100.22	97.630	97.860	47.555	12,689,500
2008-06-02	98.820	99.700	97.820	99.370	48.289	11,651,400
2008-05-30	99.130	99.490	98.350	99.150	48.182	11,884,200
2008-05-29	100.04	100.50	98.830	98.860	48.041	13,167,300
2008-05-28	98.860	100.58	98.570	100.42	48.799	10,504,000
2008-05-27	99.950	100.28	98.560	99.580	48.391	12,823,600
2008-05-23	102.12	102.59	100.50	100.73	48.949	11,484,000
2008-05-22	102.85	103.42	101.72	101.91	49.523	17,384,100
2008-05-21	103.25	104.63	102.69	103.02	50.062	21,994,300
2008-05-20	102.76	103.25	102.22	103.09	50.096	16,271,500
2008-05-19	100.62	102.81	100.41	102.20	49.664	12,910,200
2008-05-16	99.020	100.47	98.890	100.38	48.779	16,302,200
2008-05-15	98.480	98.600	97.410	98.490	47.861	13,434,500
2008-05-14	97.980	99.000	97.510	97.720	47.171	13,401,400
2008-05-13	97.420	97.980	96.310	97.730	47.176	10,634,000
2008-05-12	97.200	97.590	96.460	97.360	46.997	9,374,300
2008-05-09	97.500	97.900	96.200	97.390	47.012	11,310,200
2008-05-08	95.500	97.850	95.300	97.440	47.036	15,074,600
2008-05-07	96.760	96.800	95.140	95.280	45.993	14,912,600
2008-05-06	95.090	96.980	95.090	96.870	46.761	10,892,600
2008-05-05	95.330	96.870	95.230	95.620	46.157	9,059,300
2008-05-02	95.530	95.850	94.640	95.320	46.012	10,309,200
2008-05-01	94.860	95.450	93.430	94.940	45.829	15,253,100
2008-04-30	95.060	97.280	95.060	96.150	46.413	19,536,000
2008-04-29	92.610	95.320	92.610	94.740	45.732	19,505,100
2008-04-28	92.800	93.430	92.270	92.500	44.651	7,163,400
2008-04-25	92.660	93.240	91.230	92.690	44.743	12,739,600
2008-04-24	93.880	93.990	91.910	92.400	44.603	12,930,400
2008-04-23	94.250	94.630	93.480	94.480	45.607	13,022,700
2008-04-22	92.490	94.500	92.470	94.030	45.390	11,475,600
2008-04-21	93.150	93.450	92.110	92.700	44.748	8,558,800
2008-04-18	91.760	93.320	91.700	93.180	44.979	10,182,100
2008-04-17	91.200	92.620	91.170	91.990	44.405	9,127,200
2008-04-16	90.330	92.080	90.180	91.930	44.376	11,915,100
2008-04-15	89.700	90.280	89.150	90.170	43.526	8,401,300
2008-04-14	88.800	89.400	88.550	89.300	43.106	7,182,100
2008-04-11	89.030	89.770	88.610	88.800	42.865	7,441,800
2008-04-10	90.190	90.400	88.930	89.600	43.251	9,119,700
2008-04-09	89.510	90.530	89.430	89.950	43.420	10,708,500
2008-04-08	87.900	89.370	87.760	89.280	43.097	7,393,100
2008-04-07	88.650	89.370	88.120	88.270	42.609	8,328,300
2008-04-04	88.030	88.660	87.700	88.050	42.503	9,750,500
2008-04-03	86.910	88.800	86.760	87.720	42.344	9,823,600
2008-04-02	86.650	88.190	85.420	87.510	42.242	10,681,700
2008-04-01	85.080	86.890	84.570	86.740	41.871	11,069,000
2008-03-31	84.950	85.930	84.320	85.360	41.205	10,192,000
2008-03-28	84.890	85.580	83.920	84.500	40.789	7,522,200
2008-03-27	85.320	86.950	84.270	84.400	40.741	9,148,200
2008-03-26	84.620	85.690	84.480	84.960	41.011	11,674,800
2008-03-25	84.270	84.840	83.710	84.540	40.809	12,123,000
2008-03-24	83.380	84.790	82.920	84.010	40.553	9,971,900
2008-03-20	81.280	84.070	80.870	83.210	40.167	18,373,200
2008-03-19	86.140	86.840	81.800	81.890	39.530	14,797,100

← NewerPage 78 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.