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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CVX.MX stock page

Chevron Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-162,694.402,749.992,685.012,685.012,346.36341
2023-06-152,715.502,715.502,715.502,715.502,373.0016
2023-06-142,684.552,684.552,684.552,684.552,345.9636
2023-06-132,740.032,740.032,737.702,737.702,392.40125
2023-06-122,708.002,710.702,704.862,704.862,363.7040
2023-06-092,780.002,780.002,780.002,780.002,429.370
2023-06-082,750.002,799.952,750.002,780.002,429.37556
2023-06-072,760.002,773.582,755.002,759.712,411.64761
2023-06-062,715.012,715.012,715.012,715.012,372.576
2023-06-052,751.002,770.002,718.002,719.002,376.062,758
2023-06-022,676.012,748.002,676.012,748.002,401.4036
2023-06-012,692.592,692.592,670.002,675.002,337.616,662
2023-05-312,682.502,698.412,630.012,630.012,298.301,187
2023-05-302,673.002,695.032,671.502,695.032,355.11206
2023-05-292,730.002,736.562,730.002,736.562,391.4114
2023-05-262,719.032,719.032,719.032,719.032,376.0922
2023-05-252,740.152,740.152,740.152,740.152,394.5419
2023-05-242,819.002,819.002,796.002,796.002,443.35996
2023-05-232,768.002,825.502,768.002,818.002,462.571,882
2023-05-222,758.002,758.002,758.002,758.002,410.141,004
2023-05-192,742.002,760.002,681.552,760.002,411.89404
2023-05-182,680.152,725.002,680.022,702.512,361.6521
2023-05-172,720.002,720.002,720.002,720.002,353.52633
2023-05-162,682.002,684.302,682.002,684.302,322.6324,688
2023-05-152,733.012,733.012,733.012,733.012,364.770
2023-05-122,745.002,745.002,733.012,733.012,364.7730
2023-05-112,727.002,740.032,727.002,732.002,363.90280
2023-05-102,785.002,813.002,785.002,813.002,433.9860
2023-05-092,860.002,860.002,838.002,838.002,455.62711
2023-05-082,860.002,860.002,860.002,860.002,474.650
2023-05-052,847.462,860.002,840.002,860.002,474.65319
2023-05-042,801.002,801.002,765.052,800.002,422.74160
2023-05-032,829.502,829.502,829.502,829.502,448.2613
2023-05-022,990.032,990.032,875.002,888.002,498.8862
2023-04-282,980.002,990.032,980.002,990.032,587.1645
2023-04-273,000.213,030.002,988.013,010.002,604.44268
2023-04-263,044.893,050.003,000.003,000.002,595.79119
2023-04-253,094.573,094.573,094.573,094.572,677.620
2023-04-243,094.573,094.573,094.573,094.572,677.6217
2023-04-213,040.003,050.003,040.003,050.002,639.0543
2023-04-203,050.003,136.492,910.153,127.272,705.91183
2023-04-193,057.003,067.003,000.003,000.002,595.79220
2023-04-183,100.073,233.643,074.543,084.842,669.20277
2023-04-173,105.003,105.003,105.003,105.002,686.648
2023-04-143,105.003,105.003,105.003,105.002,686.6442
2023-04-133,094.003,094.003,001.333,001.332,596.9427
2023-04-123,074.003,074.003,074.003,074.002,659.8272
2023-04-113,074.003,075.113,074.003,075.112,660.78154
2023-04-102,982.003,020.002,982.003,020.002,613.09146
2023-04-053,074.003,074.003,074.003,074.002,659.820
2023-04-043,066.173,074.003,066.003,074.002,659.82683
2023-04-033,080.003,083.323,066.173,066.172,653.04194,018
2023-03-312,948.552,965.002,948.552,965.002,565.50365
2023-03-302,930.002,940.002,890.002,940.002,543.87479
2023-03-292,901.792,901.792,901.792,901.792,510.817
2023-03-282,907.002,920.002,907.002,917.002,523.97225
2023-03-272,881.132,881.132,881.132,881.132,492.930
2023-03-242,881.132,881.132,881.132,881.132,492.9393
2023-03-232,811.002,875.002,811.002,875.002,487.6379
2023-03-222,930.002,930.002,930.002,930.002,535.2215
← NewerPage 15 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.