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
2022-09-272,912.502,912.502,912.502,912.502,478.9139
2022-09-262,900.002,900.002,900.002,900.002,468.271,929
2022-09-232,963.372,963.372,913.312,958.002,517.63651
2022-09-223,114.473,114.473,114.473,114.472,650.8170
2022-09-213,125.973,125.973,125.973,125.972,660.600
2022-09-203,100.003,125.973,100.003,125.972,660.60111
2022-09-193,224.003,224.003,224.003,224.002,744.030
2022-09-153,219.003,225.003,219.003,224.002,744.03264
2022-09-143,212.513,227.003,212.513,227.002,746.58147
2022-09-133,240.003,240.003,240.003,240.002,757.6525
2022-09-123,238.003,238.003,224.003,224.002,744.03244
2022-09-093,117.113,117.113,117.113,117.112,653.050
2022-09-083,090.003,117.113,090.003,117.112,653.05252
2022-09-073,061.313,090.003,036.013,090.002,629.98995
2022-09-063,147.133,147.133,147.133,147.132,678.6010
2022-09-053,180.003,180.003,180.003,180.002,706.580
2022-09-023,180.003,180.003,180.003,180.002,706.58228
2022-09-013,173.003,173.003,115.003,145.002,676.7932,065
2022-08-313,237.493,237.493,237.493,237.492,755.5113
2022-08-303,230.003,238.003,204.503,238.002,755.9519,247
2022-08-293,257.003,257.003,257.003,257.002,772.1246
2022-08-263,257.003,257.003,257.003,257.002,772.120
2022-08-253,241.383,257.003,241.383,257.002,772.12264
2022-08-243,241.253,241.253,241.253,241.252,758.71102
2022-08-233,232.253,268.993,231.003,235.752,754.03335
2022-08-223,193.503,193.503,193.503,193.502,718.070
2022-08-193,200.003,200.753,177.053,193.502,718.07196
2022-08-183,187.503,201.503,177.003,201.502,724.88220
2022-08-173,145.033,145.033,145.033,145.032,652.58209
2022-08-163,112.053,112.053,112.053,112.052,624.7731
2022-08-153,100.003,100.003,068.023,068.022,587.63128
2022-08-123,187.503,187.503,128.003,135.002,644.1229
2022-08-113,172.003,205.003,170.003,205.002,703.16104
2022-08-103,112.003,127.153,097.003,112.002,624.731,042
2022-08-093,155.003,155.003,148.003,148.002,655.0993
2022-08-083,138.003,140.003,100.013,100.012,614.61403
2022-08-053,045.003,156.403,045.003,138.002,646.65456
2022-08-043,110.003,132.133,045.513,054.082,575.87211
2022-08-033,325.003,325.003,219.773,219.772,715.6241
2022-08-023,327.393,327.393,287.003,313.642,794.79707
2022-08-013,310.793,310.793,310.743,310.742,792.3535
2022-07-293,205.403,339.663,205.403,336.152,813.7814,319
2022-07-283,040.003,060.153,040.003,060.152,580.99570
2022-07-273,045.003,050.003,030.003,048.572,571.23267
2022-07-263,072.003,072.003,020.003,020.002,547.13305
2022-07-253,025.003,040.003,025.003,040.002,564.0032
2022-07-222,999.002,999.002,928.022,928.022,469.5515,124
2022-07-212,940.212,998.992,940.212,998.992,529.4132
2022-07-202,983.503,000.002,983.503,000.002,530.2697
2022-07-192,870.702,925.002,870.702,925.002,467.0152
2022-07-182,896.322,896.322,865.002,870.692,421.20140
2022-07-152,892.792,892.792,809.552,809.552,369.63186
2022-07-142,825.002,829.252,783.502,829.252,386.251,244
2022-07-132,855.002,896.322,855.002,896.322,442.8281
2022-07-122,856.012,905.982,856.012,900.992,446.76250
2022-07-112,935.002,935.002,935.002,935.002,475.4411
2022-07-082,929.072,935.002,929.072,935.002,475.441,276
2022-07-072,966.472,978.002,930.012,940.002,479.663,420
2022-07-062,865.002,909.992,865.002,903.002,448.45119
2022-07-052,935.002,935.002,832.212,856.012,408.82176
← NewerPage 18 of 22 · 1,262 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.