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
2023-03-212,966.002,966.002,966.002,966.002,566.377
2023-03-172,890.002,890.002,890.002,890.002,500.6136
2023-03-162,938.002,938.002,898.002,898.002,507.53398
2023-03-152,938.002,938.002,902.002,902.002,510.99130
2023-03-143,017.003,038.002,997.112,997.112,593.293,303
2023-03-133,020.003,020.003,011.253,011.252,605.5290
2023-03-102,900.012,900.012,900.012,900.012,509.270
2023-03-092,900.012,900.012,900.012,900.012,509.270
2023-03-082,835.002,900.012,800.002,900.012,509.27253
2023-03-072,973.002,973.002,973.002,973.002,572.437
2023-03-062,990.192,990.192,990.192,990.192,587.309
2023-03-032,940.002,940.002,940.002,940.002,543.8770
2023-03-022,945.002,976.542,945.002,946.112,549.1684
2023-03-012,942.072,942.072,942.072,942.072,545.664,049
2023-02-282,976.542,976.542,976.542,976.542,575.49635
2023-02-272,997.002,997.002,997.002,997.002,593.1916
2023-02-242,965.012,965.012,965.012,965.012,565.5139
2023-02-232,970.002,990.002,891.002,990.002,587.1470
2023-02-222,958.442,958.442,954.112,954.112,556.0845
2023-02-212,976.322,991.002,976.322,980.002,578.48160
2023-02-202,991.002,991.002,991.002,991.002,588.000
2023-02-173,050.113,050.112,980.752,991.002,588.00246
2023-02-163,115.073,115.073,115.063,115.062,695.3565
2023-02-153,170.003,170.003,151.023,154.502,729.471,439
2023-02-143,198.973,198.973,193.113,193.602,738.9372
2023-02-133,125.003,190.003,121.813,190.002,735.8475
2023-02-103,220.003,220.013,208.623,214.342,756.721,153
2023-02-093,195.003,195.003,161.003,161.002,710.9766,157
2023-02-083,240.003,245.003,213.003,213.002,755.5762,092
2023-02-073,278.003,278.003,278.003,278.002,811.3221
2023-02-033,210.003,237.503,200.003,223.002,764.151,014
2023-02-023,162.503,169.013,130.393,130.392,684.721,366
2023-02-013,230.003,230.003,173.003,210.002,753.005,143
2023-01-313,270.003,287.503,264.003,285.482,817.73532
2023-01-303,330.003,330.003,270.003,270.002,804.451,145
2023-01-273,496.793,496.793,327.613,371.502,891.50177,382
2023-01-263,491.823,549.993,491.823,523.503,021.86825
2023-01-253,396.013,396.013,396.013,396.012,912.530
2023-01-243,396.013,396.013,396.013,396.012,912.5339
2023-01-233,400.003,400.003,400.003,400.002,915.9518
2023-01-203,406.003,406.003,406.003,406.002,921.090
2023-01-193,400.003,406.003,400.003,406.002,921.09589
2023-01-183,384.003,384.003,338.043,351.122,874.03517
2023-01-173,379.083,379.083,379.083,379.082,898.011,401
2023-01-163,338.043,338.043,338.043,338.042,862.810
2023-01-133,332.003,338.043,332.003,338.042,862.8127
2023-01-123,357.253,357.403,350.003,350.002,873.07948
2023-01-113,411.003,411.003,411.003,411.002,925.380
2023-01-103,411.003,411.003,411.003,411.002,925.380
2023-01-093,411.003,411.003,411.003,411.002,925.385
2023-01-063,414.003,414.003,411.003,411.002,925.3864
2023-01-053,344.003,397.003,344.003,397.002,913.3711
2023-01-043,387.483,387.483,340.983,344.002,867.92258
2023-01-033,400.003,400.003,383.003,383.002,901.3748
2023-01-023,442.503,442.503,442.503,442.502,952.400
2022-12-303,442.503,442.503,442.503,442.502,952.400
2022-12-293,442.503,442.503,442.503,442.502,952.4054
2022-12-283,510.003,510.003,510.003,510.003,010.290
2022-12-273,505.003,510.003,505.003,510.003,010.2976
2022-12-263,424.003,424.003,424.003,424.002,936.530
← NewerPage 16 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.