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
2022-07-042,935.002,935.002,935.002,935.002,475.440
2022-07-012,923.002,936.002,923.002,935.002,475.4443
2022-06-302,983.502,983.502,962.492,962.492,498.6315
2022-06-293,006.003,018.002,940.212,983.502,516.35337
2022-06-282,991.003,020.002,991.003,020.002,547.133,388
2022-06-272,928.182,943.242,928.182,943.242,482.394,010
2022-06-242,905.002,905.002,900.012,900.012,445.9330
2022-06-232,945.002,945.002,816.002,822.012,380.145,357
2022-06-223,013.003,022.002,972.252,974.002,508.33246
2022-06-213,000.003,191.993,000.003,072.012,591.00129
2022-06-202,999.002,999.002,999.002,999.002,529.4246
2022-06-173,098.813,100.003,000.003,020.002,547.13333
2022-06-163,260.003,260.003,150.003,168.362,672.262,995
2022-06-153,430.003,435.003,340.003,345.002,821.24269
2022-06-143,550.003,550.003,450.003,450.002,909.8047
2022-06-133,450.003,499.993,376.923,417.002,881.97409
2022-06-103,515.663,517.003,515.653,517.002,966.3187
2022-06-093,501.523,535.003,501.523,535.002,981.4978
2022-06-083,554.513,580.003,554.513,555.002,998.36477
2022-06-073,519.993,540.003,509.003,540.002,985.71229
2022-06-063,428.483,474.213,428.483,460.022,918.256,859
2022-06-033,519.993,519.993,441.003,441.002,902.21301
2022-06-023,450.003,450.003,417.103,450.002,909.80281
2022-06-013,519.993,519.993,470.003,486.002,940.16637
2022-05-313,535.003,545.063,405.713,408.532,874.835,934
2022-05-303,480.003,480.003,480.003,480.002,935.100
2022-05-273,450.003,492.993,450.003,480.002,935.10123
2022-05-263,498.003,498.003,490.003,490.002,943.541,729
2022-05-253,483.003,483.003,460.003,473.002,929.2063
2022-05-243,387.813,415.093,387.813,411.002,876.9167
2022-05-233,444.293,444.293,380.603,387.812,857.35239
2022-05-203,350.003,398.003,277.253,324.992,804.37872
2022-05-193,300.003,350.003,300.003,350.002,825.461,077
2022-05-183,440.003,440.003,367.393,367.392,840.13512
2022-05-173,460.003,545.593,450.013,450.012,885.874,555
2022-05-163,434.993,519.993,434.993,459.912,894.151,076
2022-05-133,346.173,417.593,346.173,370.002,818.95557
2022-05-123,310.833,310.833,310.833,310.832,769.450
2022-05-113,357.003,375.003,275.013,310.832,769.45228
2022-05-103,327.003,327.003,235.153,246.522,715.66256
2022-05-093,409.993,409.993,230.003,230.002,701.84174
2022-05-063,351.003,441.003,350.003,434.062,872.53433
2022-05-053,390.003,394.003,329.993,360.202,810.75276
2022-05-043,334.303,358.003,322.003,358.002,808.91380
2022-05-033,305.003,360.003,301.003,304.992,764.57148
2022-05-023,212.503,258.003,212.503,258.002,725.2647
2022-04-293,235.003,259.493,170.163,229.712,701.5966
2022-04-283,207.183,315.003,207.183,315.002,772.94469
2022-04-273,184.003,210.003,184.003,190.022,668.39109
2022-04-263,094.023,242.003,094.023,242.002,711.8850
2022-04-253,173.003,173.003,108.253,120.002,609.82944
2022-04-223,271.673,286.003,271.673,286.002,748.68396
2022-04-213,390.033,447.983,375.003,375.002,823.13267
2022-04-203,445.003,454.033,445.003,454.032,889.231,166
2022-04-193,445.003,469.993,413.903,452.932,888.313,556
2022-04-183,433.183,453.253,433.183,453.252,888.58141
2022-04-133,354.753,403.593,354.753,389.002,834.84131
2022-04-123,382.003,405.603,382.003,405.602,848.72153
2022-04-113,350.003,357.893,307.003,357.892,808.8229
2022-04-083,406.003,410.853,373.133,373.132,821.56681
← NewerPage 19 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.