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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CVX.MX stock page

Chevron Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-293,300.003,361.003,300.003,361.003,301.40304
2026-04-283,287.993,300.003,270.003,270.003,212.02220
2026-04-273,207.493,253.003,190.003,190.003,133.432,719
2026-04-243,263.703,263.703,207.243,218.153,161.086,098
2026-04-233,225.003,267.863,225.003,263.703,205.8357
2026-04-223,229.973,229.973,229.973,229.973,172.700
2026-04-213,163.223,233.423,155.093,229.973,172.706,520
2026-04-203,195.053,195.053,167.233,175.003,118.701,681
2026-04-173,100.003,194.893,068.593,194.893,138.24459
2026-04-163,250.003,250.003,242.003,242.003,184.51111
2026-04-153,200.003,200.003,191.463,191.463,134.8765
2026-04-143,200.003,221.263,190.013,221.263,164.14175
2026-04-133,300.003,300.013,295.003,295.003,236.5766
2026-04-103,298.423,298.423,247.003,252.433,194.762,289
2026-04-093,405.003,416.293,248.673,315.003,256.221,187
2026-04-083,310.003,344.003,300.003,344.003,284.703,371
2026-04-073,512.463,618.003,512.463,559.993,496.86197
2026-04-063,498.623,550.003,498.623,530.123,467.52117
2026-04-013,600.003,611.843,480.003,530.733,468.126,856
2026-03-313,795.473,812.003,635.003,700.003,634.391,223
2026-03-303,875.003,918.973,812.843,812.843,745.23490
2026-03-273,740.003,849.993,740.003,829.173,761.271,315
2026-03-263,650.003,725.013,650.003,725.003,658.95281
2026-03-253,663.423,663.423,650.003,650.003,585.28108
2026-03-243,700.003,718.503,690.003,690.003,624.57798
2026-03-233,610.003,625.963,600.003,625.013,560.73722
2026-03-203,630.003,661.993,630.003,636.043,571.56447
2026-03-193,550.003,600.003,550.003,560.003,496.871,222
2026-03-183,482.503,550.973,473.633,550.973,488.00325
2026-03-173,540.003,540.003,500.003,500.003,437.944,110
2026-03-133,509.993,538.993,470.013,530.003,467.411,424
2026-03-123,430.003,541.973,420.003,539.003,476.25911
2026-03-113,350.003,378.003,315.003,378.003,318.10148
2026-03-103,280.003,304.003,280.003,282.003,223.801,862
2026-03-093,391.873,434.073,330.003,336.433,277.27369
2026-03-063,385.003,388.473,360.003,375.003,315.151,625
2026-03-053,320.003,350.013,320.003,340.003,280.772,370
2026-03-043,259.003,278.753,259.003,263.603,205.73839
2026-03-033,325.003,379.993,313.503,313.503,254.74349
2026-03-023,280.003,306.453,244.003,289.003,230.681,810
2026-02-273,189.003,190.003,170.103,170.103,113.8973
2026-02-263,170.003,205.953,166.583,166.683,110.53220
2026-02-253,187.503,187.503,130.003,157.003,101.02205
2026-02-243,192.003,192.003,192.003,192.003,135.400
2026-02-233,146.013,192.003,146.013,192.003,135.4084
2026-02-203,207.103,207.103,143.003,145.263,089.49733
2026-02-193,167.153,221.003,167.153,210.003,153.081,002
2026-02-183,140.003,169.013,136.003,154.003,098.07727
2026-02-173,117.103,117.103,088.003,094.443,039.571,341
2026-02-163,153.993,153.993,153.993,153.993,067.970
2026-02-133,153.993,153.993,153.993,153.993,067.970
2026-02-123,168.593,168.593,151.193,153.993,067.971,882
2026-02-113,185.013,194.003,185.003,194.003,106.8966
2026-02-103,129.103,141.903,129.003,141.103,055.43318
2026-02-093,113.993,149.983,111.003,139.003,053.391,597
2026-02-063,145.003,145.003,117.003,129.253,043.911,868
2026-02-053,118.253,143.003,102.653,143.003,057.283,151
2026-02-043,110.003,150.003,110.003,143.003,057.28634
2026-02-033,073.393,073.393,000.003,073.302,989.481,509
2026-01-302,950.003,070.002,950.003,065.002,981.412,088
← NewerPage 3 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.