Chevron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	85.110	86.120	84.530	86.120	41.571	13,429,600
2008-03-17	83.470	84.990	82.440	84.190	40.640	15,926,800
2008-03-14	87.510	87.640	84.090	85.340	41.195	15,842,000
2008-03-13	86.000	87.610	85.410	87.040	42.015	10,964,800
2008-03-12	87.500	88.580	86.560	86.730	41.866	10,956,900
2008-03-11	85.710	88.330	85.700	88.160	42.556	13,477,100
2008-03-10	85.550	85.970	84.350	84.730	40.900	11,854,100
2008-03-07	87.230	87.490	84.650	85.260	41.156	15,910,600
2008-03-06	88.530	89.000	87.180	87.800	42.382	14,296,500
2008-03-05	87.030	88.860	86.670	88.790	42.860	16,220,500
2008-03-04	86.660	87.700	85.060	86.730	41.866	13,698,300
2008-03-03	86.380	87.920	85.840	87.200	42.093	9,859,700
2008-02-29	88.470	88.600	85.980	86.660	41.832	12,983,700
2008-02-28	88.220	89.290	87.770	89.020	42.971	8,990,300
2008-02-27	87.430	88.940	87.430	88.220	42.585	9,731,900
2008-02-26	86.750	88.400	86.290	88.120	42.537	12,672,600
2008-02-25	85.540	87.590	85.310	87.180	42.083	11,813,500
2008-02-22	85.270	85.740	83.690	85.420	41.233	12,154,700
2008-02-21	85.570	86.510	84.330	84.780	40.925	12,189,400
2008-02-20	83.990	86.860	83.700	86.340	41.678	13,217,100
2008-02-19	84.390	85.490	84.250	84.830	40.949	12,002,500
2008-02-15	82.520	83.690	81.700	83.600	40.355	26,988,700
2008-02-14	82.980	83.580	82.600	82.840	39.988	11,190,400
2008-02-13	80.920	82.290	80.290	82.120	39.641	12,149,400
2008-02-12	80.840	82.330	80.410	81.120	38.878	12,330,400
2008-02-11	80.220	80.470	78.510	80.430	38.547	17,626,800
2008-02-08	79.290	79.480	78.390	79.260	37.986	8,281,700
2008-02-07	77.110	79.240	76.510	78.740	37.737	12,570,900
2008-02-06	80.130	80.550	77.240	77.510	37.148	15,108,200
2008-02-05	80.730	80.990	79.610	79.740	38.216	15,682,500
2008-02-04	82.510	82.980	81.010	82.020	39.309	10,299,100
2008-02-01	84.710	84.930	81.530	82.490	39.534	16,063,300
2008-01-31	82.100	84.500	81.240	83.250	39.899	12,634,300
2008-01-30	82.110	85.230	81.930	83.230	39.889	9,415,400
2008-01-29	83.210	83.720	81.900	82.600	39.587	9,187,700
2008-01-28	81.130	83.260	80.230	82.860	39.712	9,749,400
2008-01-25	84.680	85.000	81.440	81.820	39.213	14,050,100
2008-01-24	81.850	83.690	81.140	83.670	40.100	13,949,600
2008-01-23	78.760	81.480	76.400	81.450	39.036	20,405,300
2008-01-22	78.230	82.370	76.840	81.250	38.940	20,897,900
2008-01-18	82.750	84.980	80.880	83.460	39.999	18,869,200
2008-01-17	86.500	87.170	82.100	82.750	39.659	18,910,400
2008-01-16	87.690	88.380	85.210	86.250	41.336	15,709,400
2008-01-15	89.960	90.050	88.150	88.270	42.305	13,693,400
2008-01-14	91.220	91.850	90.410	90.910	43.570	9,968,600
2008-01-11	91.600	92.570	90.230	90.670	43.455	10,575,000
2008-01-10	91.600	92.100	90.140	91.900	44.044	13,786,500
2008-01-09	90.880	92.750	90.550	92.570	44.365	12,448,200
2008-01-08	92.410	93.380	90.580	90.950	43.589	10,987,700
2008-01-07	93.740	93.740	91.150	92.130	44.155	12,892,200
2008-01-04	93.880	95.210	93.200	93.350	44.739	13,103,800
2008-01-03	93.800	94.840	93.460	94.610	45.343	10,479,200
2008-01-02	93.960	94.690	92.710	93.460	44.792	9,058,000

← NewerPage 79 of 79 · 4,733 trading days

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.