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
2024-05-302,684.002,684.002,684.002,684.002,442.52576
2024-05-292,730.002,730.002,651.552,651.552,412.99140
2024-05-282,650.002,708.982,650.002,669.002,428.87389
2024-05-272,638.002,638.002,638.002,638.002,400.660
2024-05-242,647.002,650.002,636.652,638.002,400.66125
2024-05-232,645.002,645.002,621.152,624.102,388.01151
2024-05-222,619.002,619.002,615.512,615.512,380.1939
2024-05-212,670.002,670.002,670.002,670.002,429.780
2024-05-202,640.042,672.002,640.042,670.002,429.7860
2024-05-172,688.022,700.402,670.012,700.402,457.44151
2024-05-162,689.822,690.502,653.022,690.502,448.43244
2024-05-152,715.002,722.002,711.042,722.002,452.3483
2024-05-142,758.802,806.682,747.102,747.102,474.95113
2024-05-132,750.002,799.932,750.002,758.802,485.49132
2024-05-102,776.252,780.002,776.252,780.002,504.591,814
2024-05-092,776.002,777.002,775.002,776.252,501.2138
2024-05-082,760.002,760.002,737.802,745.012,473.071,224
2024-05-072,751.002,751.002,751.002,751.002,478.4729
2024-05-062,745.002,812.162,742.002,742.002,470.36156
2024-05-032,700.002,717.672,669.042,717.152,447.976,332
2024-05-022,725.862,740.002,669.112,669.112,404.6924,646
2024-04-302,800.002,800.002,760.032,760.032,486.6052
2024-04-292,854.002,854.002,831.202,831.202,550.7237
2024-04-262,819.502,844.972,769.412,844.972,563.13568
2024-04-252,838.002,846.002,810.002,846.002,564.059,330
2024-04-242,782.212,784.002,782.212,784.002,508.2078
2024-04-232,750.002,750.002,750.002,750.002,477.5732
2024-04-222,756.002,767.002,756.002,767.002,492.886,134
2024-04-192,725.002,745.502,725.002,745.502,473.51203
2024-04-182,628.902,692.002,628.902,692.002,425.31184
2024-04-172,655.002,655.002,653.012,653.012,390.181,377
2024-04-162,647.412,655.002,647.412,655.002,391.9891
2024-04-152,649.002,649.002,640.002,640.002,378.4643
2024-04-122,714.002,714.002,646.002,646.002,383.87173
2024-04-112,672.002,672.002,634.022,664.992,400.984,682
2024-04-102,674.502,674.502,667.702,667.702,403.4288
2024-04-092,653.002,653.002,653.002,653.002,390.17212
2024-04-082,637.002,668.282,637.002,660.202,396.66637
2024-04-052,668.292,668.292,668.292,668.292,403.959
2024-04-042,660.002,660.002,660.002,660.002,396.488
2024-04-032,669.972,669.972,654.002,655.002,391.98122
2024-04-022,649.682,649.692,596.022,596.022,338.8410,164
2024-04-012,649.002,657.002,649.002,657.002,393.7834
2024-03-272,571.502,573.002,571.502,573.002,318.10350
2024-03-262,578.002,654.292,578.002,590.002,333.422,109
2024-03-252,615.002,615.002,611.802,612.402,353.602,037
2024-03-222,592.362,592.362,592.362,592.362,335.54789
2024-03-212,533.822,590.002,533.822,561.962,308.1532
2024-03-202,630.002,630.002,630.002,630.002,369.450
2024-03-192,630.002,630.002,630.002,630.002,369.4526
2024-03-152,583.002,583.002,583.002,583.002,327.110
2024-03-142,583.002,583.002,583.002,583.002,327.1155
2024-03-132,585.002,585.002,574.002,574.002,319.0077
2024-03-122,553.002,553.002,553.002,553.002,300.081,999
2024-03-112,540.002,540.002,540.002,540.002,288.371,005
2024-03-082,526.282,526.282,526.282,526.282,276.010
2024-03-072,526.282,526.282,526.282,526.282,276.01269
2024-03-062,546.512,546.512,504.702,504.702,256.5769
2024-03-052,550.002,550.002,540.002,546.502,294.23179
2024-03-042,600.002,600.002,500.012,524.002,273.95182
← NewerPage 11 of 22 · 1,261 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.