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
2023-12-042,492.002,520.002,492.002,520.002,246.34342
2023-12-012,513.002,513.002,495.002,495.002,224.05340
2023-11-302,481.002,485.652,480.002,485.652,215.72142
2023-11-292,487.302,494.002,455.012,455.012,188.4147
2023-11-282,483.152,554.182,483.152,554.182,276.81738
2023-11-272,480.002,480.002,465.002,465.002,197.31108
2023-11-242,470.352,470.352,470.352,470.352,202.080
2023-11-232,470.352,470.352,470.352,470.352,202.080
2023-11-222,490.002,490.002,444.502,470.352,202.081,801
2023-11-212,499.892,499.892,499.892,499.892,228.410
2023-11-172,532.002,532.002,499.892,499.892,228.4131
2023-11-162,450.002,450.002,427.002,432.002,167.90102
2023-11-152,518.002,518.002,518.002,518.002,221.330
2023-11-142,531.742,531.742,510.002,518.002,221.334,269
2023-11-132,540.802,542.002,531.752,531.752,233.4676
2023-11-102,605.792,605.792,521.132,521.132,224.09338
2023-11-092,512.502,525.062,489.452,510.002,214.2768
2023-11-082,520.002,550.002,493.042,498.002,203.687,435
2023-11-072,550.002,550.002,520.002,545.002,245.153,405
2023-11-062,605.022,605.022,589.982,589.982,284.8310,645
2023-11-032,580.002,620.792,550.002,570.002,267.205,424
2023-11-012,620.002,620.002,605.002,605.002,298.08113
2023-10-312,635.032,635.032,607.002,620.002,311.311,611
2023-10-302,615.832,629.112,615.832,621.002,312.19169
2023-10-272,643.002,670.702,615.002,615.832,307.63155
2023-10-262,825.002,825.002,748.182,818.402,486.34432
2023-10-252,849.902,855.002,849.902,855.002,518.62115
2023-10-242,910.002,910.002,870.002,870.002,531.86524
2023-10-232,960.002,960.002,890.022,890.022,549.5277
2023-10-203,058.003,058.003,058.003,058.002,697.7115
2023-10-193,100.003,100.003,038.173,095.002,730.35137
2023-10-183,091.003,091.003,080.003,080.002,717.1152
2023-10-173,015.503,021.003,015.493,021.002,665.062,020
2023-10-162,967.002,975.352,962.002,964.892,615.5779
2023-10-132,967.002,967.002,967.002,967.002,617.4312
2023-10-122,820.112,915.002,820.112,905.002,562.73143
2023-10-112,894.202,894.202,820.222,852.622,516.52217
2023-10-103,000.003,000.002,942.002,980.022,628.9168
2023-10-093,061.003,065.003,050.003,050.002,690.65291
2023-10-062,930.002,930.002,930.002,930.002,584.792,491
2023-10-052,988.382,990.002,925.092,985.002,633.3188
2023-10-042,928.002,930.702,928.002,930.702,585.4045
2023-10-032,930.022,930.022,930.022,930.022,584.8010
2023-10-022,900.602,900.602,900.602,900.602,558.856,504
2023-09-292,940.012,940.012,940.012,940.012,593.62105
2023-09-283,027.883,030.002,980.012,980.012,628.90198
2023-09-273,010.003,027.883,010.003,027.882,671.1334
2023-09-262,929.002,929.002,910.002,910.002,567.1423
2023-09-252,840.002,935.642,840.002,935.642,589.7617,529
2023-09-222,840.002,840.002,840.002,840.002,505.390
2023-09-212,856.002,856.002,810.052,840.002,505.3922
2023-09-202,860.002,860.002,860.002,860.002,523.0328
2023-09-192,860.002,860.002,850.002,850.002,514.2144
2023-09-182,879.002,879.002,850.002,850.002,514.213,885
2023-09-152,862.002,862.002,862.002,862.002,524.800
2023-09-142,861.002,862.002,861.002,862.002,524.8026
2023-09-132,863.942,863.942,863.942,863.942,526.5118
2023-09-122,875.992,875.992,875.992,875.992,537.146
2023-09-112,865.002,865.002,865.002,865.002,527.4423
2023-09-082,922.602,974.802,922.602,950.202,602.61191
← NewerPage 13 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.