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
2025-05-152,769.992,775.002,769.992,775.002,608.1311,286
2025-05-142,784.002,784.002,731.002,731.002,566.7888
2025-05-132,760.002,779.992,760.002,768.062,601.61867
2025-05-122,772.602,778.002,771.972,772.682,605.955,008
2025-05-092,696.002,696.002,696.002,696.002,533.8811
2025-05-082,671.022,745.572,671.022,701.002,538.582,466
2025-05-072,645.012,677.772,645.002,661.002,500.99350
2025-05-062,695.272,695.272,645.012,645.012,485.9615
2025-05-052,708.882,708.882,660.052,667.002,506.6257
2025-05-022,681.402,682.002,681.402,682.002,520.7230
2025-04-302,695.002,695.002,647.002,660.002,500.0555
2025-04-292,724.402,734.802,713.012,734.802,570.351,507
2025-04-282,725.002,748.012,725.002,747.462,582.252,321
2025-04-252,736.952,736.952,700.032,701.002,538.58395
2025-04-242,682.192,682.192,682.192,682.192,520.900
2025-04-232,700.002,700.002,682.192,682.192,520.90265
2025-04-222,680.002,692.002,680.002,692.002,530.1240
2025-04-212,712.472,712.472,630.002,630.002,471.85230
2025-04-162,725.002,725.002,720.002,720.002,556.44137
2025-04-152,694.432,697.002,694.432,695.002,532.94118
2025-04-142,770.002,770.002,715.002,715.002,551.74249
2025-04-112,720.142,770.012,700.002,770.002,603.43158
2025-04-102,973.592,973.592,747.222,747.222,582.02625
2025-04-092,800.002,815.002,800.002,815.002,645.7386
2025-04-082,939.002,939.002,850.012,850.012,678.63268
2025-04-072,925.002,925.002,877.002,877.002,704.00110
2025-04-043,062.693,062.692,985.002,991.002,811.14212
2025-04-033,141.233,149.013,110.003,110.812,923.75268
2025-04-023,390.003,469.993,390.003,469.993,261.3313
2025-04-013,390.003,390.003,390.003,390.003,186.150
2025-03-313,390.003,390.003,390.003,390.003,186.150
2025-03-283,385.003,393.593,385.003,390.003,186.1514,042
2025-03-273,393.593,393.593,393.593,393.593,189.520
2025-03-263,396.003,396.003,393.593,393.593,189.52304
2025-03-253,328.983,328.983,328.983,328.983,128.800
2025-03-243,332.003,332.003,328.983,328.983,128.80114
2025-03-213,300.023,319.983,300.003,319.983,120.34118
2025-03-203,310.003,319.983,306.403,319.983,120.345,845
2025-03-193,200.013,291.003,200.013,290.873,092.982,937
2025-03-183,100.003,100.003,100.003,100.002,913.590
2025-03-143,096.003,100.003,096.003,100.002,913.5916
2025-03-133,096.713,096.713,096.713,096.712,910.5045
2025-03-123,112.753,112.753,112.753,112.752,925.5716
2025-03-113,140.003,140.003,140.003,140.002,951.1840
2025-03-103,151.683,151.683,151.683,151.682,962.160
2025-03-073,151.683,151.683,151.683,151.682,962.1616
2025-03-063,080.003,080.003,080.003,080.002,894.7931
2025-03-053,047.503,073.243,047.503,073.242,888.4415
2025-03-043,159.003,171.503,150.003,171.502,980.7962,267
2025-03-033,235.003,235.003,235.003,235.003,040.470
2025-02-283,180.003,235.003,180.003,235.003,040.4729
2025-02-273,229.983,229.983,224.993,225.003,031.0755
2025-02-263,150.003,150.003,150.003,150.002,960.5845
2025-02-253,229.023,229.023,228.983,228.983,034.8117,523
2025-02-243,215.003,229.003,215.003,229.003,034.83864
2025-02-213,225.003,225.003,225.003,225.003,031.0739
2025-02-203,225.003,225.003,225.003,225.003,031.07106
2025-02-193,200.003,230.003,170.003,225.003,031.07299
2025-02-183,156.003,180.003,156.003,180.002,988.78233
2025-02-173,165.003,165.003,165.003,165.002,974.680
← NewerPage 7 of 21 · 1,260 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.