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
2025-02-143,176.003,176.003,165.003,165.002,974.68266
2025-02-133,190.003,190.003,190.003,190.002,965.56176
2025-02-123,223.003,223.003,193.003,195.002,970.21478
2025-02-113,235.753,246.033,235.753,246.033,017.652,479
2025-02-103,190.003,214.993,190.003,210.002,984.1582
2025-02-073,096.003,096.003,096.003,096.002,878.170
2025-02-063,124.003,126.003,096.003,096.002,878.17382
2025-02-053,137.003,152.003,137.003,152.002,930.2385
2025-02-043,103.003,146.003,103.003,137.002,916.29199
2025-01-313,109.003,113.183,090.003,103.002,884.68396
2025-01-303,183.503,212.003,183.503,212.002,986.01475
2025-01-293,207.363,207.363,199.503,199.502,974.39110
2025-01-283,270.003,275.993,209.003,213.002,986.94315
2025-01-273,231.963,272.853,231.963,271.003,040.86187
2025-01-243,180.243,180.243,150.003,156.432,934.3532,113
2025-01-233,231.933,251.193,176.623,176.622,953.1213,599
2025-01-223,279.003,279.003,279.003,279.003,048.300
2025-01-213,335.003,335.003,279.003,279.003,048.301,642
2025-01-203,362.063,362.063,362.063,362.063,125.5111
2025-01-173,354.983,354.983,337.003,345.003,109.651,374
2025-01-163,275.983,316.003,275.983,316.003,082.69516
2025-01-153,213.003,246.003,213.003,239.503,011.58600
2025-01-143,247.003,247.003,167.003,167.002,944.1822,370
2025-01-133,250.003,250.003,208.003,208.002,982.2923,317
2025-01-103,171.003,171.003,150.003,171.002,947.89569
2025-01-093,098.253,098.253,098.253,098.252,880.260
2025-01-083,055.003,098.253,055.003,098.252,880.2662
2025-01-073,000.023,000.023,000.023,000.022,788.940
2025-01-063,031.003,031.003,000.023,000.022,788.9437
2025-01-033,065.003,065.003,056.823,056.822,841.7531
2025-01-023,010.013,043.003,010.013,043.002,828.9043
2024-12-313,000.003,000.003,000.003,000.002,788.930
2024-12-303,000.003,000.003,000.003,000.002,788.930
2024-12-273,000.003,000.003,000.003,000.002,788.9310
2024-12-262,840.002,840.002,840.002,840.002,640.180
2024-12-242,840.002,840.002,840.002,840.002,640.1810
2024-12-232,847.002,847.002,847.002,847.002,646.690
2024-12-202,889.982,889.982,840.612,847.002,646.6982
2024-12-192,900.022,900.022,900.002,900.002,695.9624
2024-12-182,980.012,980.012,960.052,980.002,770.33320
2024-12-172,993.782,993.782,993.782,993.782,783.1413
2024-12-163,060.023,060.023,060.003,060.002,844.7020
2024-12-133,100.003,100.653,100.003,100.652,882.4989
2024-12-113,196.283,196.283,196.283,196.282,971.400
2024-12-103,196.283,196.283,196.283,196.282,971.406
2024-12-093,214.983,215.003,186.003,186.002,961.8445
2024-12-063,212.503,212.503,140.003,140.002,919.08272
2024-12-053,227.263,236.003,227.263,236.003,008.3254
2024-12-043,240.003,240.003,230.013,230.013,002.755,455
2024-12-033,300.003,300.013,300.003,300.013,067.8342
2024-12-023,310.003,310.003,280.023,300.003,067.82535
2024-11-293,350.003,350.003,280.003,280.003,049.2321
2024-11-283,350.003,350.003,350.003,350.003,114.300
2024-11-273,269.633,364.973,269.633,350.003,114.30121
2024-11-263,335.003,377.003,335.003,365.003,128.25488
2024-11-253,292.203,292.203,269.003,269.003,039.00799
2024-11-223,316.803,316.803,315.003,315.003,081.7617
2024-11-213,293.203,334.973,283.003,316.003,082.6971
2024-11-203,247.103,262.003,240.043,262.003,032.49223
2024-11-193,200.003,206.353,200.003,206.352,980.76123
← NewerPage 8 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.