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
2024-03-012,607.002,607.002,607.002,607.002,348.732,140
2024-02-292,537.702,596.002,537.702,596.002,338.821,530
2024-02-282,601.002,601.002,601.002,601.002,343.3314
2024-02-272,600.002,600.002,585.002,585.212,329.103,919
2024-02-262,638.002,692.372,630.012,692.372,425.64505
2024-02-232,647.812,647.812,647.812,647.812,385.5047
2024-02-222,631.022,631.022,631.022,631.022,370.3757
2024-02-212,631.002,631.002,631.002,631.002,370.3552
2024-02-202,620.042,655.002,620.032,634.002,373.061,665
2024-02-192,640.002,640.002,640.002,640.002,378.460
2024-02-162,640.002,640.002,640.002,640.002,378.4656
2024-02-152,585.002,628.882,585.002,628.882,368.44719
2024-02-142,628.882,628.882,628.882,628.882,343.40461
2024-02-132,625.502,625.502,575.012,592.002,310.52244
2024-02-122,594.002,594.002,594.002,594.002,312.3021
2024-02-092,575.012,594.002,575.012,594.002,312.301,227
2024-02-082,605.002,621.002,605.002,621.002,336.3776
2024-02-072,600.002,604.972,575.012,604.972,322.08134
2024-02-062,594.012,600.012,590.012,600.012,317.6693
2024-02-022,590.002,620.502,590.002,620.002,335.4812,556
2024-02-012,506.002,578.092,506.002,578.092,298.122,028
2024-01-312,570.002,570.002,550.002,550.002,273.084,215
2024-01-302,560.002,560.002,560.002,560.002,282.001,687
2024-01-292,543.472,543.472,530.012,530.012,255.26519
2024-01-262,556.852,561.002,460.022,558.252,280.4425,353
2024-01-252,510.002,544.912,510.002,544.912,268.542,137
2024-01-242,463.002,463.002,463.002,463.002,195.5315
2024-01-232,446.792,463.002,446.782,463.002,195.531,771
2024-01-222,412.002,446.752,412.002,446.752,181.04167
2024-01-192,425.002,450.002,421.002,450.002,183.941,058
2024-01-182,460.002,499.982,415.742,499.982,228.491,966
2024-01-172,469.002,469.002,460.002,460.002,192.862,588
2024-01-162,491.282,491.282,491.282,491.282,220.741,724
2024-01-152,491.282,491.282,491.282,491.282,220.740
2024-01-122,491.502,491.502,491.282,491.282,220.74885
2024-01-112,500.002,528.382,452.002,456.002,189.294,236
2024-01-102,500.002,500.002,500.002,500.002,228.5113
2024-01-092,500.002,500.002,500.002,500.002,228.5111
2024-01-082,490.502,510.002,490.502,510.002,237.43851
2024-01-052,561.002,561.002,543.002,543.002,266.8413,008
2024-01-042,593.502,625.002,566.812,606.002,323.0087
2024-01-032,598.002,598.002,558.332,558.332,280.5151
2024-01-022,555.002,555.022,550.392,550.392,273.431,202
2023-12-292,555.002,555.002,555.002,555.002,277.540
2023-12-282,555.002,555.002,555.002,555.002,277.5430
2023-12-272,578.002,578.002,578.002,578.002,298.0430
2023-12-262,578.632,599.972,578.632,590.002,308.74122
2023-12-222,550.012,550.012,550.012,550.012,273.090
2023-12-212,570.112,590.002,550.002,550.012,273.09103
2023-12-202,649.582,649.582,587.002,587.002,306.0621,003
2023-12-192,585.392,585.802,585.392,585.802,304.991,508
2023-12-182,575.002,657.382,565.002,565.002,286.451,094
2023-12-152,600.002,616.182,540.002,615.972,331.89136
2023-12-142,500.002,580.002,500.002,561.002,282.89626
2023-12-132,472.002,488.592,472.002,488.592,218.344,588
2023-12-112,585.582,585.582,525.002,525.002,250.8069
2023-12-082,494.002,494.002,494.002,494.002,223.1623
2023-12-072,491.002,491.002,483.002,483.002,213.3622
2023-12-062,449.002,496.002,449.002,480.002,210.682,871
2023-12-052,449.022,510.602,449.022,450.022,183.966,888
← NewerPage 12 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.