Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CVX.MX stock page

Chevron Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-222,830.002,834.982,780.012,780.012,557.856,041
2024-08-212,800.002,849.982,800.002,849.982,622.231,106
2024-08-202,760.002,760.002,760.002,760.002,539.4410
2024-08-192,751.002,755.002,745.002,745.002,525.64104
2024-08-162,715.052,799.982,715.042,799.982,548.0649
2024-08-152,799.982,799.982,735.022,741.122,494.5085
2024-08-142,730.682,730.682,730.002,730.002,484.3856
2024-08-132,735.002,741.002,735.002,741.002,494.3954
2024-08-122,735.002,735.002,735.002,735.002,488.930
2024-08-092,782.442,782.442,735.002,735.002,488.93118
2024-08-082,782.482,782.482,684.042,735.002,488.934,084
2024-08-072,782.482,782.482,782.482,782.482,532.1414
2024-08-062,851.002,851.002,851.002,851.002,594.490
2024-08-052,800.002,851.002,800.002,851.002,594.4943
2024-08-022,805.002,805.002,790.032,790.032,539.01135
2024-08-012,886.002,939.682,867.002,915.792,653.467,924
2024-07-313,000.003,003.132,950.012,950.012,684.60133
2024-07-302,991.982,998.002,955.042,998.002,728.278,121
2024-07-292,914.002,914.002,914.002,914.002,651.83148
2024-07-262,904.632,904.632,865.912,865.912,608.06304
2024-07-252,900.002,909.992,895.002,909.992,648.18107
2024-07-242,845.892,850.002,845.892,850.002,593.5817
2024-07-232,849.892,849.892,849.892,849.892,593.480
2024-07-222,849.892,849.892,849.892,849.892,593.488
2024-07-192,880.002,880.002,880.002,880.002,620.8913
2024-07-182,920.002,940.002,920.002,940.002,675.4940
2024-07-172,844.002,894.982,839.882,858.552,601.37916
2024-07-162,786.002,786.002,781.802,781.802,531.5213,214
2024-07-152,745.002,745.002,745.002,745.002,498.0311
2024-07-122,745.002,745.002,745.002,745.002,498.039
2024-07-112,780.002,780.002,750.012,766.002,517.14124
2024-07-102,725.002,750.602,725.002,745.592,498.578,158
2024-07-092,764.002,764.002,755.602,757.252,509.181,015
2024-07-082,784.602,784.602,763.582,766.402,517.51437
2024-07-052,786.502,849.982,784.502,784.572,534.041,047
2024-07-042,890.002,890.002,890.002,890.002,629.9910
2024-07-032,862.492,862.492,862.492,862.492,604.955
2024-07-022,885.002,885.002,850.002,850.002,593.58239
2024-07-012,881.002,881.002,881.002,881.002,621.8016
2024-06-282,881.002,881.002,881.002,881.002,621.8016
2024-06-272,858.232,878.002,793.832,878.002,619.07577
2024-06-262,844.502,844.502,844.502,844.502,588.581,783
2024-06-252,875.502,879.002,875.502,876.832,618.001,085
2024-06-242,841.002,860.002,841.002,860.002,602.68154
2024-06-212,844.002,844.002,783.022,783.022,532.635,554
2024-06-202,856.782,875.002,856.782,874.202,615.61429
2024-06-192,819.682,819.682,819.682,819.682,565.990
2024-06-182,820.002,820.002,819.682,819.682,565.99102
2024-06-172,855.002,856.002,850.002,850.002,593.58230
2024-06-142,879.962,879.962,813.002,813.002,559.9181
2024-06-132,868.992,868.992,829.252,834.002,579.02527
2024-06-122,900.022,966.002,888.002,888.002,628.17297
2024-06-112,899.982,899.992,880.002,889.752,629.76419
2024-06-102,900.002,900.002,892.002,892.002,631.81935
2024-06-072,861.002,891.002,850.002,880.102,620.98330
2024-06-062,717.022,760.002,701.562,760.002,511.683,162
2024-06-052,809.792,809.792,710.902,710.902,467.004,184
2024-06-042,768.772,787.752,768.772,781.002,530.79115
2024-06-032,750.002,780.002,750.002,780.002,529.882,290
2024-05-312,709.002,759.982,709.002,749.992,502.57148
← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-1930.1799 MXN
2026-05-1930.9765 MXN
2026-02-1730.6338 MXN
2025-11-1831.4640 MXN
2025-08-1932.1420 MXN
2025-05-1933.1663 MXN
2025-02-1434.7045 MXN
2024-11-1932.9529 MXN
2024-08-1930.6081 MXN
2024-05-1627.2096 MXN
2024-02-1527.8029 MXN
2023-11-1626.0581 MXN
2023-08-1725.8750 MXN
2023-05-1826.8002 MXN
2023-02-1528.1668 MXN
2022-11-1727.6098 MXN
2022-08-1828.4728 MXN
2022-05-1828.3823 MXN
2022-02-1528.9570 MXN
2021-11-1727.7467 MXN
2021-08-1826.7873 MXN
2021-05-1826.5179 MXN
2021-02-1626.0225 MXN
2020-11-1726.2238 MXN
2020-08-1828.5651 MXN
2020-05-1830.4059 MXN
2020-02-1423.9430 MXN
2019-11-1522.8736 MXN
2019-08-1623.2803 MXN
2019-05-1622.7201 MXN
2019-02-1423.0818 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.