Chevron Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 3,434.25 | 3,438.00 | 3,424.00 | 3,424.00 | 2,936.53 | 147 |
| 2022-12-22 | 3,421.03 | 3,421.03 | 3,421.03 | 3,421.03 | 2,933.98 | 0 |
| 2022-12-21 | 3,421.03 | 3,421.03 | 3,421.03 | 3,421.03 | 2,933.98 | 0 |
| 2022-12-20 | 3,400.00 | 3,421.03 | 3,400.00 | 3,421.03 | 2,933.98 | 178 |
| 2022-12-19 | 3,352.49 | 3,361.00 | 3,352.49 | 3,361.00 | 2,882.50 | 2,846 |
| 2022-12-16 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 2,915.95 | 209 |
| 2022-12-15 | 3,418.53 | 3,418.53 | 3,418.53 | 3,418.53 | 2,931.84 | 0 |
| 2022-12-14 | 3,418.53 | 3,418.53 | 3,418.53 | 3,418.53 | 2,931.84 | 0 |
| 2022-12-13 | 3,415.11 | 3,418.53 | 3,415.11 | 3,418.53 | 2,931.84 | 1,490 |
| 2022-12-09 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 2,876.50 | 34 |
| 2022-12-08 | 3,410.80 | 3,410.80 | 3,410.80 | 3,410.80 | 2,925.21 | 0 |
| 2022-12-07 | 3,410.80 | 3,410.80 | 3,410.80 | 3,410.80 | 2,925.21 | 0 |
| 2022-12-06 | 3,410.80 | 3,410.80 | 3,410.80 | 3,410.80 | 2,925.21 | 35 |
| 2022-12-05 | 3,515.00 | 3,518.00 | 3,457.23 | 3,457.23 | 2,965.03 | 78 |
| 2022-12-02 | 3,516.00 | 3,516.00 | 3,516.00 | 3,516.00 | 3,015.43 | 20 |
| 2022-12-01 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 3,014.57 | 5 |
| 2022-11-30 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 3,014.57 | 15 |
| 2022-11-29 | 3,468.40 | 3,468.40 | 3,468.40 | 3,468.40 | 2,974.61 | 15 |
| 2022-11-28 | 3,468.40 | 3,468.40 | 3,468.40 | 3,468.40 | 2,974.61 | 42 |
| 2022-11-25 | 3,613.25 | 3,613.25 | 3,613.25 | 3,613.25 | 3,098.84 | 0 |
| 2022-11-24 | 3,613.25 | 3,613.25 | 3,613.25 | 3,613.25 | 3,098.84 | 0 |
| 2022-11-23 | 3,613.25 | 3,613.25 | 3,613.25 | 3,613.25 | 3,098.84 | 0 |
| 2022-11-22 | 3,620.20 | 3,664.98 | 3,603.20 | 3,613.25 | 3,098.84 | 233 |
| 2022-11-18 | 3,547.00 | 3,547.00 | 3,547.00 | 3,547.00 | 3,042.02 | 97 |
| 2022-11-17 | 3,537.26 | 3,552.98 | 3,537.26 | 3,543.00 | 3,038.59 | 156 |
| 2022-11-16 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 3,098.10 | 0 |
| 2022-11-15 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 3,098.10 | 7 |
| 2022-11-14 | 3,656.00 | 3,656.00 | 3,640.00 | 3,640.00 | 3,098.10 | 167 |
| 2022-11-11 | 3,497.00 | 3,497.00 | 3,497.00 | 3,497.00 | 2,976.39 | 0 |
| 2022-11-10 | 3,494.02 | 3,497.00 | 3,494.02 | 3,497.00 | 2,976.39 | 66 |
| 2022-11-09 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | 2,989.16 | 254 |
| 2022-11-08 | 3,609.50 | 3,609.50 | 3,609.50 | 3,609.50 | 3,072.14 | 18 |
| 2022-11-07 | 3,600.00 | 3,601.01 | 3,600.00 | 3,600.00 | 3,064.05 | 362 |
| 2022-11-04 | 3,600.00 | 3,600.00 | 3,568.00 | 3,568.00 | 3,036.82 | 159 |
| 2022-11-03 | 3,524.00 | 3,564.00 | 3,524.00 | 3,564.00 | 3,033.41 | 347 |
| 2022-11-01 | 3,608.50 | 3,635.73 | 3,550.21 | 3,635.73 | 3,094.47 | 5,725 |
| 2022-10-31 | 3,622.30 | 3,622.30 | 3,580.00 | 3,594.81 | 3,059.64 | 21,888 |
| 2022-10-28 | 3,526.00 | 3,565.99 | 3,526.00 | 3,556.41 | 3,026.95 | 505 |
| 2022-10-27 | 3,506.51 | 3,590.99 | 3,506.51 | 3,557.99 | 3,028.30 | 221 |
| 2022-10-26 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 3,000.22 | 7 |
| 2022-10-25 | 3,452.11 | 3,452.11 | 3,450.00 | 3,450.00 | 2,936.39 | 1,141 |
| 2022-10-24 | 3,450.00 | 3,450.00 | 3,440.51 | 3,440.51 | 2,928.31 | 677 |
| 2022-10-21 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 2,924.47 | 73 |
| 2022-10-20 | 3,405.00 | 3,449.99 | 3,405.00 | 3,449.99 | 2,936.38 | 285 |
| 2022-10-19 | 3,355.00 | 3,400.00 | 3,353.60 | 3,400.00 | 2,893.83 | 1,356 |
| 2022-10-18 | 3,242.31 | 3,242.31 | 3,242.31 | 3,242.31 | 2,759.62 | 25 |
| 2022-10-17 | 3,247.00 | 3,247.00 | 3,220.00 | 3,220.00 | 2,740.63 | 257 |
| 2022-10-14 | 3,298.39 | 3,298.39 | 3,298.39 | 3,298.39 | 2,807.35 | 30 |
| 2022-10-13 | 3,250.00 | 3,317.00 | 3,250.00 | 3,312.58 | 2,819.42 | 324 |
| 2022-10-12 | 3,156.53 | 3,156.53 | 3,156.53 | 3,156.53 | 2,686.61 | 0 |
| 2022-10-11 | 3,193.00 | 3,193.00 | 3,156.53 | 3,156.53 | 2,686.61 | 1,322 |
| 2022-10-10 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 2,689.56 | 13 |
| 2022-10-07 | 3,206.00 | 3,276.00 | 3,169.00 | 3,275.99 | 2,788.28 | 77 |
| 2022-10-06 | 3,225.03 | 3,225.03 | 3,206.64 | 3,206.65 | 2,729.26 | 59,916 |
| 2022-10-05 | 3,168.62 | 3,168.62 | 3,168.62 | 3,168.62 | 2,696.90 | 59,020 |
| 2022-10-04 | 3,095.50 | 3,140.64 | 3,095.50 | 3,138.75 | 2,671.47 | 240,249 |
| 2022-10-03 | 3,010.00 | 3,033.63 | 2,998.11 | 3,033.63 | 2,582.00 | 279,725 |
| 2022-09-30 | 2,906.11 | 2,914.83 | 2,906.11 | 2,914.83 | 2,480.89 | 42 |
| 2022-09-29 | 2,882.00 | 2,908.37 | 2,882.00 | 2,908.37 | 2,475.39 | 367 |
| 2022-09-28 | 2,934.00 | 2,934.00 | 2,934.00 | 2,934.00 | 2,497.20 | 177 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 30.1799 MXN |
| 2026-05-19 | 30.9765 MXN |
| 2026-02-17 | 30.6338 MXN |
| 2025-11-18 | 31.4640 MXN |
| 2025-08-19 | 32.1420 MXN |
| 2025-05-19 | 33.1663 MXN |
| 2025-02-14 | 34.7045 MXN |
| 2024-11-19 | 32.9529 MXN |
| 2024-08-19 | 30.6081 MXN |
| 2024-05-16 | 27.2096 MXN |
| 2024-02-15 | 27.8029 MXN |
| 2023-11-16 | 26.0581 MXN |
| 2023-08-17 | 25.8750 MXN |
| 2023-05-18 | 26.8002 MXN |
| 2023-02-15 | 28.1668 MXN |
| 2022-11-17 | 27.6098 MXN |
| 2022-08-18 | 28.4728 MXN |
| 2022-05-18 | 28.3823 MXN |
| 2022-02-15 | 28.9570 MXN |
| 2021-11-17 | 27.7467 MXN |
| 2021-08-18 | 26.7873 MXN |
| 2021-05-18 | 26.5179 MXN |
| 2021-02-16 | 26.0225 MXN |
| 2020-11-17 | 26.2238 MXN |
| 2020-08-18 | 28.5651 MXN |
| 2020-05-18 | 30.4059 MXN |
| 2020-02-14 | 23.9430 MXN |
| 2019-11-15 | 22.8736 MXN |
| 2019-08-16 | 23.2803 MXN |
| 2019-05-16 | 22.7201 MXN |
| 2019-02-14 | 23.0818 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.