Pro 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
2025-08-072,855.792,855.802,855.792,855.802,716.62795
2025-08-062,855.002,855.002,855.002,855.002,715.8612
2025-08-052,851.002,855.002,851.002,855.002,715.86206
2025-08-042,854.852,854.852,854.852,854.852,715.720
2025-08-012,859.992,859.992,842.502,854.852,715.72210
2025-07-312,880.002,880.002,880.002,880.002,739.6413
2025-07-302,949.992,949.992,949.992,949.992,806.229
2025-07-292,939.902,945.002,917.002,942.052,798.677,754
2025-07-282,910.002,930.002,908.502,930.002,787.205,813
2025-07-252,850.002,850.002,850.002,850.002,711.1010
2025-07-242,849.002,889.712,849.002,886.872,746.18731
2025-07-232,810.002,810.002,810.002,810.002,673.0513
2025-07-222,800.002,800.002,800.002,800.002,663.5430
2025-07-212,837.502,837.502,837.502,837.502,699.210
2025-07-182,900.002,900.002,831.002,837.502,699.21104
2025-07-172,830.002,830.002,830.002,830.002,692.080
2025-07-162,830.002,830.002,830.002,830.002,692.0871
2025-07-152,829.372,842.002,829.372,839.762,701.36231
2025-07-142,851.002,851.002,835.092,835.092,696.9214
2025-07-112,900.002,903.002,896.002,903.002,761.5276
2025-07-102,865.002,880.002,865.002,865.002,725.3733
2025-07-092,837.002,857.002,835.002,854.562,715.44201
2025-07-082,840.002,844.052,840.002,844.052,705.44276
2025-07-072,750.012,750.012,721.802,730.002,596.95450
2025-07-042,760.002,760.002,760.002,760.002,625.490
2025-07-032,734.002,760.002,734.002,760.002,625.4996
2025-07-022,717.962,770.002,717.962,770.002,635.00230
2025-07-012,690.002,715.402,677.772,715.402,583.06121
2025-06-302,689.032,689.032,680.002,680.002,549.3933
2025-06-272,702.022,705.002,698.002,705.002,573.17117
2025-06-262,730.002,737.772,726.002,726.002,593.15217
2025-06-252,722.002,725.002,714.992,714.992,582.6735
2025-06-242,742.002,745.002,727.012,730.002,596.95282
2025-06-232,899.002,913.492,812.002,812.002,674.9611,559
2025-06-202,845.002,850.002,833.302,850.002,711.10212
2025-06-192,850.002,850.002,850.002,850.002,711.1038
2025-06-182,840.012,840.012,814.452,814.592,677.4248,236
2025-06-172,813.782,845.002,813.002,845.002,706.351,540
2025-06-162,750.992,756.002,674.112,756.002,621.68442
2025-06-132,806.002,806.002,743.992,766.202,631.3923,872
2025-06-122,740.002,741.002,730.002,739.002,605.51159
2025-06-112,733.222,739.002,733.222,737.702,604.2839
2025-06-102,706.002,758.002,706.002,735.502,602.18622
2025-06-092,685.002,705.002,685.002,698.542,567.03122
2025-06-062,683.002,685.002,679.502,679.832,549.23120
2025-06-052,635.002,635.002,630.002,630.002,501.83113
2025-06-042,670.032,670.032,638.002,639.002,510.393,392
2025-06-032,679.972,709.992,679.972,709.992,577.92152
2025-06-022,631.002,650.002,631.002,650.002,520.85489
2025-05-302,640.472,640.472,630.002,630.002,501.83355
2025-05-292,639.002,639.002,639.002,639.002,510.3915
2025-05-282,654.002,654.322,640.002,640.002,511.3481
2025-05-272,634.152,658.492,634.152,654.842,525.45753
2025-05-262,612.732,612.732,612.732,612.732,485.400
2025-05-232,612.712,612.732,612.712,612.732,485.4030
2025-05-222,610.002,625.002,599.002,612.712,485.381,775
2025-05-212,636.032,637.002,630.002,630.002,501.83347
2025-05-202,662.112,662.112,645.012,645.012,516.1082
2025-05-192,767.002,767.002,675.002,675.002,544.63206
2025-05-162,760.002,768.132,760.002,768.132,601.6720,379
← NewerPage 6 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.