Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CVX.MX stock page

Chevron Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-072,910.002,934.002,910.002,934.002,588.321,602
2023-09-062,905.022,930.002,905.022,930.002,584.79591
2023-09-052,896.002,900.982,895.502,895.502,554.351,083
2023-09-042,811.372,811.372,811.372,811.372,480.130
2023-09-012,793.002,811.372,793.002,811.372,480.13202
2023-08-312,672.702,759.982,672.702,735.152,412.89129
2023-08-302,668.892,668.892,668.892,668.892,354.440
2023-08-292,686.032,686.032,668.892,668.892,354.44125
2023-08-282,668.872,668.872,668.872,668.872,354.4297
2023-08-252,665.002,668.872,665.002,668.872,354.4234
2023-08-242,662.002,672.602,630.012,670.002,355.42245
2023-08-232,600.012,664.002,600.012,664.002,350.1332
2023-08-222,656.822,698.002,656.822,698.002,380.1233
2023-08-212,724.702,727.232,720.002,727.232,405.91300
2023-08-182,710.002,741.002,710.002,741.002,418.0586
2023-08-172,710.012,775.002,710.012,745.002,421.58365
2023-08-162,748.002,748.002,748.002,748.002,401.4010
2023-08-152,786.822,786.822,786.822,786.822,435.330
2023-08-142,800.002,800.002,780.562,786.822,435.3386
2023-08-112,752.002,774.012,752.002,770.002,420.6361
2023-08-102,716.002,779.492,700.162,700.162,359.60154
2023-08-092,738.002,738.002,656.832,706.782,365.3813
2023-08-082,736.992,736.992,736.992,736.992,391.785
2023-08-072,748.002,748.002,732.002,740.002,394.41142
2023-08-042,775.002,775.002,775.002,775.002,425.000
2023-08-032,785.002,785.002,755.982,775.002,425.0054
2023-08-022,709.532,720.002,709.532,720.002,376.94157
2023-08-012,714.002,734.762,714.002,734.762,389.8359
2023-07-312,735.002,798.352,735.002,798.352,445.4028
2023-07-282,639.002,640.002,639.002,640.002,307.03170
2023-07-272,697.522,697.522,697.502,697.502,357.271,073
2023-07-262,750.012,750.012,750.012,750.012,403.160
2023-07-252,735.292,758.002,735.292,750.012,403.16225
2023-07-242,727.002,727.002,727.002,727.002,383.05106
2023-07-212,679.312,679.312,679.312,679.312,341.3811
2023-07-202,631.002,705.692,581.362,705.492,364.2671
2023-07-192,598.002,606.002,598.002,599.032,271.22125
2023-07-182,594.002,594.002,594.002,594.002,266.8340
2023-07-172,576.382,626.452,573.002,626.452,295.1811,398
2023-07-142,595.002,595.002,570.012,570.012,245.86340
2023-07-132,650.152,650.152,650.152,650.152,315.896
2023-07-122,699.982,699.982,677.002,677.002,339.3649
2023-07-112,693.752,694.502,692.002,694.502,354.651,049
2023-07-102,637.112,637.112,637.112,637.112,304.5092
2023-07-072,696.372,696.372,696.372,696.372,356.290
2023-07-062,627.282,696.372,611.152,696.372,356.2959
2023-07-052,600.012,650.002,600.012,649.992,315.761,661
2023-07-042,692.012,692.012,692.012,692.012,352.480
2023-07-032,692.012,692.012,692.012,692.012,352.480
2023-06-302,692.012,692.012,692.012,692.012,352.486
2023-06-292,647.032,660.002,607.762,660.002,324.50687
2023-06-282,627.802,627.802,627.802,627.802,296.360
2023-06-272,627.802,627.802,627.802,627.802,296.3626
2023-06-262,589.612,589.612,589.612,589.612,262.9910
2023-06-232,688.872,688.872,585.002,592.002,265.08110
2023-06-222,623.402,626.152,600.132,600.132,272.18623
2023-06-212,662.782,662.782,660.712,660.712,325.122,076
2023-06-202,650.002,650.002,619.252,619.252,288.8914,111
2023-06-192,685.012,685.012,685.012,685.012,346.360
2023-06-162,694.402,749.992,685.012,685.012,346.36341
← NewerPage 14 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.