Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← CVX.MX stock page

Chevron Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-233,448.963,448.963,403.733,403.733,374.4221,294
2026-07-223,356.463,366.003,350.003,366.003,337.0245
2026-07-213,308.003,317.303,308.003,317.303,288.74101
2026-07-203,267.913,306.003,267.913,304.043,275.59312
2026-07-173,222.883,278.003,222.883,245.013,217.07106
2026-07-163,220.453,220.453,220.453,220.453,192.7284
2026-07-153,116.003,116.003,102.003,102.003,075.2927,325
2026-07-143,188.003,188.003,111.013,134.003,107.0168
2026-07-133,099.633,199.993,099.633,188.003,160.552,031
2026-07-103,048.003,065.003,032.763,065.003,038.612,333
2026-07-093,060.003,070.003,055.003,059.003,032.663,568
2026-07-083,141.003,141.003,080.003,090.003,063.39185
2026-07-073,008.003,011.003,008.003,011.002,985.0762
2026-07-062,920.002,930.002,920.002,926.002,900.813,454
2026-07-032,940.002,940.002,940.002,940.002,914.690
2026-07-022,930.002,950.002,930.002,940.002,914.69476
2026-07-012,920.812,935.412,903.002,904.282,879.272,244
2026-06-302,902.302,902.302,902.302,902.302,877.315
2026-06-292,975.002,975.002,949.002,949.402,924.005,305
2026-06-262,982.502,982.502,967.582,982.012,956.3343
2026-06-253,046.753,046.753,046.753,046.753,020.520
2026-06-243,046.753,046.753,046.753,046.753,020.5292
2026-06-233,083.053,090.573,080.023,090.003,063.391,377
2026-06-223,036.303,042.003,031.003,042.003,015.8179
2026-06-193,003.063,003.063,003.063,003.062,977.200
2026-06-183,003.003,010.002,992.963,003.062,977.20215
2026-06-173,078.003,078.003,020.003,075.003,048.524,462
2026-06-163,102.413,102.413,102.413,102.413,075.700
2026-06-153,150.003,150.003,102.413,102.413,075.70191
2026-06-123,214.013,214.013,214.013,214.013,186.342,369
2026-06-113,284.083,284.083,240.003,240.003,212.103,252
2026-06-103,338.183,345.253,329.913,329.913,301.24235
2026-06-093,246.003,275.003,246.003,260.003,231.931,329
2026-06-083,250.003,250.003,250.003,250.003,222.020
2026-06-053,250.003,250.003,250.003,250.003,222.0215
2026-06-043,275.503,276.013,275.503,276.003,247.7960
2026-06-033,300.003,315.553,285.003,304.103,275.6517,182
2026-06-023,229.533,229.533,229.533,229.533,201.720
2026-06-013,181.613,250.003,181.613,229.533,201.72164
2026-05-293,158.993,158.993,154.683,154.683,127.5220
2026-05-283,200.003,200.003,159.153,159.153,131.952,429
2026-05-273,140.003,180.003,140.003,165.763,138.50358
2026-05-263,296.703,296.703,190.013,190.013,162.5452
2026-05-253,204.003,204.003,204.003,204.003,176.4115
2026-05-223,299.993,299.993,299.993,299.993,271.581,643
2026-05-213,306.003,350.003,303.003,303.003,274.56376
2026-05-203,347.303,350.003,313.403,313.403,284.8736
2026-05-193,367.003,446.143,367.003,444.773,415.113,226
2026-05-183,322.493,381.603,322.493,366.663,306.965,343
2026-05-153,212.503,292.003,212.503,274.503,216.4410,102
2026-05-143,168.083,221.003,160.013,221.003,163.88135
2026-05-133,220.643,220.643,182.003,184.003,127.54103
2026-05-123,191.713,219.003,191.713,215.153,158.1429
2026-05-113,157.773,177.773,157.773,177.773,121.421,181
2026-05-083,135.003,135.003,124.003,124.003,068.60181
2026-05-073,196.003,196.003,110.003,150.883,095.012,181
2026-05-063,242.793,242.793,187.003,194.993,138.34513
2026-05-053,351.073,351.073,281.813,281.813,223.62103
2026-05-043,305.003,368.273,305.003,352.983,293.52100
2026-04-303,500.003,500.003,355.003,378.003,318.10398
← NewerPage 2 of 3 · 128 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.