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
2022-04-073,317.503,370.753,298.013,370.752,819.57825
2022-04-063,335.813,350.003,315.663,322.532,779.247,552
2022-04-053,251.943,251.943,251.943,251.942,720.1955
2022-04-043,230.003,230.003,230.003,230.002,701.840
2022-04-013,248.313,248.313,230.003,230.002,701.8442
2022-03-313,253.003,285.903,234.003,234.002,705.18134
2022-03-303,270.013,288.253,250.013,288.252,750.562,149
2022-03-293,190.013,250.003,190.013,249.582,718.226,582
2022-03-283,317.263,335.953,317.263,335.952,790.464,442
2022-03-253,315.003,382.003,315.003,359.762,810.38138
2022-03-243,403.593,403.593,349.563,403.592,847.04239
2022-03-233,340.003,372.003,340.003,345.002,798.03275
2022-03-223,337.003,337.003,261.703,330.232,785.681,277
2022-03-183,223.293,259.003,223.293,259.002,726.1053
2022-03-173,300.003,300.003,289.993,293.462,754.92932
2022-03-163,253.003,260.003,231.193,231.192,702.832,355
2022-03-153,300.003,331.003,255.003,296.252,757.259,006
2022-03-143,451.063,546.393,408.563,408.562,851.204,542
2022-03-113,550.003,606.843,550.003,571.752,987.713,044
2022-03-103,590.003,697.393,545.003,545.022,965.3527,551
2022-03-093,600.003,600.003,428.003,469.612,902.272,838
2022-03-083,602.493,739.983,552.003,641.063,045.6819,310
2022-03-073,358.083,450.003,301.093,450.002,885.863,000
2022-03-043,280.003,379.793,273.163,358.082,808.9713,661
2022-03-033,181.493,249.993,172.003,228.992,700.991,914
2022-03-023,199.003,235.693,173.003,181.492,661.2612,002
2022-03-012,980.003,099.992,980.003,070.002,568.0026,259
2022-02-282,848.002,927.002,848.002,927.002,448.3810,070
2022-02-252,825.002,885.992,825.002,848.002,382.3013,399
2022-02-242,807.602,815.992,685.152,685.152,246.083,941
2022-02-232,731.002,751.472,716.862,745.002,296.142,771
2022-02-222,716.002,851.022,685.002,685.002,245.95160
2022-02-212,702.002,702.002,702.002,702.002,260.170
2022-02-182,695.002,705.262,672.002,702.002,260.17931
2022-02-172,705.002,709.122,705.002,709.122,266.1394
2022-02-162,755.002,757.002,740.012,740.022,291.98557
2022-02-152,700.002,735.142,700.002,735.142,287.90556
2022-02-142,846.002,846.002,779.002,779.002,300.36653
2022-02-112,807.512,848.002,800.002,846.002,355.823,698
2022-02-102,810.822,812.002,800.002,800.002,317.75489
2022-02-092,820.002,838.622,810.002,810.002,326.026,198
2022-02-082,826.002,826.002,800.002,800.002,317.75235
2022-02-042,830.002,830.002,800.012,825.002,338.443,189
2022-02-032,760.002,761.002,760.002,761.002,285.46738
2022-02-022,753.002,792.002,740.002,792.002,311.121,732
2022-02-012,713.112,780.002,713.112,780.002,301.198,164
2022-01-312,706.732,707.482,695.002,695.002,230.8322,876
2022-01-282,710.002,719.992,709.202,719.992,251.52247
2022-01-272,859.992,859.992,781.002,799.382,317.23285
2022-01-262,750.002,769.002,717.422,745.002,272.2210,094
2022-01-252,671.002,730.002,671.002,727.702,257.9015,132
2022-01-242,562.322,620.002,552.012,620.002,168.75456
2022-01-212,622.002,622.002,570.922,570.922,128.1238
2022-01-202,644.322,644.442,644.322,644.442,188.9817
2022-01-192,637.592,649.692,637.592,640.632,185.82296
2022-01-182,634.002,637.592,629.562,637.592,183.3114,741
2022-01-172,620.002,620.002,620.002,620.002,168.750
2022-01-142,615.002,621.002,615.002,620.002,168.7515,000
2022-01-132,627.992,627.992,578.502,578.502,134.39804
2022-01-122,600.002,610.002,578.602,578.602,134.4820,052
← NewerPage 20 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.