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
2022-01-112,584.002,600.002,584.002,600.002,152.195,426
2022-01-102,547.262,547.262,536.002,536.002,099.21266
2022-01-072,594.982,594.982,556.982,569.782,127.185,133
2022-01-062,507.002,530.002,507.002,530.002,094.25177
2022-01-052,523.002,523.002,523.002,523.002,088.4555
2022-01-042,491.002,496.002,491.002,496.002,066.1020,012
2022-01-032,433.992,433.992,433.992,433.992,014.7760
2021-12-312,415.002,415.002,415.002,415.001,999.060
2021-12-302,414.002,415.002,414.002,415.001,999.06244
2021-12-292,428.802,428.802,428.802,428.802,010.481,050
2021-12-282,436.002,452.342,436.002,452.302,029.932,183
2021-12-272,450.002,457.492,450.002,457.492,034.233,060
2021-12-242,417.002,417.002,417.002,417.002,000.710
2021-12-232,417.002,417.002,417.002,417.002,000.71126
2021-12-222,424.992,424.992,389.072,389.071,977.5931
2021-12-212,417.002,417.002,405.502,405.501,991.19464
2021-12-202,317.852,354.992,317.852,332.001,930.35850
2021-12-172,385.002,385.002,380.002,380.001,970.08273
2021-12-162,460.082,460.082,406.012,406.011,991.61381
2021-12-152,434.002,439.882,432.802,432.802,013.798,491
2021-12-142,476.002,476.002,455.012,460.012,036.3139
2021-12-132,435.002,435.002,435.002,435.002,015.61979
2021-12-102,460.002,464.002,460.002,464.002,039.62101
2021-12-092,480.002,494.992,480.002,494.992,065.272,956
2021-12-082,473.252,473.252,435.412,435.412,015.9527
2021-12-072,505.002,509.992,442.812,442.812,022.086,050
2021-12-062,437.352,515.492,437.352,515.492,082.2449
2021-12-032,458.002,458.062,449.402,449.402,027.53372
2021-12-022,431.002,461.452,431.002,450.072,028.0910,742
2021-12-012,425.002,425.002,425.002,425.002,007.33350
2021-11-302,460.002,487.492,412.412,440.002,019.75198
2021-11-292,516.002,519.992,480.962,480.962,053.65484
2021-11-262,460.882,500.002,443.532,500.002,069.422,389
2021-11-252,514.992,514.992,514.992,514.992,081.8211
2021-11-242,500.002,530.002,462.512,462.512,038.3812,969
2021-11-232,430.002,475.002,430.002,460.012,036.3110,697
2021-11-222,337.002,431.992,337.002,405.001,990.7825,631
2021-11-192,330.002,334.502,312.732,312.731,914.404,942
2021-11-182,384.002,388.952,357.922,357.921,951.81335
2021-11-172,390.002,390.002,353.982,353.981,948.5439
2021-11-162,414.002,452.002,414.002,438.741,995.748,932
2021-11-122,330.002,346.502,330.002,345.991,919.843,332
2021-11-112,342.002,362.002,319.892,319.891,898.4849
2021-11-102,350.002,350.002,350.002,350.001,923.12106
2021-11-092,339.002,359.982,338.252,338.251,913.504,356
2021-11-082,333.002,341.002,319.882,319.881,898.47234
2021-11-052,320.002,338.142,320.002,333.261,909.422,210
2021-11-042,315.002,339.992,315.002,339.991,914.931,221
2021-11-032,350.002,369.982,346.002,346.001,919.843,619
2021-11-012,357.012,400.002,357.012,389.481,955.43213
2021-10-292,340.002,391.992,340.002,357.001,928.85360
2021-10-282,265.002,307.502,265.002,307.501,888.34364
2021-10-272,273.002,273.002,249.552,250.841,841.9734
2021-10-262,300.002,312.002,300.002,307.851,888.63410
2021-10-252,279.642,305.002,279.642,287.501,871.9711,068
2021-10-222,258.002,270.312,250.602,270.311,857.901,894
2021-10-212,279.002,279.002,241.502,263.501,852.331,627
2021-10-202,250.002,281.992,244.002,280.001,865.83202
← NewerPage 21 of 21 · 1,258 trading days

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.