Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CVX.MX stock page

Chevron Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-193,200.003,206.353,200.003,206.352,980.76123
2024-11-153,310.003,310.003,287.003,287.003,024.33177
2024-11-143,291.993,292.003,291.993,292.003,028.9325
2024-11-133,230.003,260.003,230.003,260.002,999.49241
2024-11-123,210.503,240.003,210.503,220.002,962.68322
2024-11-113,209.003,209.003,180.023,185.002,930.48109
2024-11-083,182.003,182.003,182.003,182.002,927.72114
2024-11-073,070.113,185.443,070.113,110.002,861.47183
2024-11-063,230.003,309.773,189.003,189.002,934.162,913
2024-11-053,105.003,120.003,070.003,070.002,824.67166
2024-11-043,094.003,095.003,080.013,080.012,833.8866
2024-11-013,099.983,106.003,065.003,093.762,846.53117
2024-10-312,967.002,990.002,967.002,983.602,745.17878
2024-10-302,980.002,980.002,980.002,980.002,741.865
2024-10-292,979.982,980.002,979.982,980.002,741.86461
2024-10-283,008.003,010.003,008.003,010.002,769.46305
2024-10-252,915.822,915.822,915.822,915.822,682.810
2024-10-242,915.822,915.822,915.822,915.822,682.81130
2024-10-232,999.992,999.992,984.002,984.002,745.543,587
2024-10-223,007.003,007.002,940.222,940.222,705.2642
2024-10-213,020.003,020.003,000.013,020.002,778.66299
2024-10-182,993.002,999.002,993.002,999.002,759.3493
2024-10-172,955.982,998.002,955.982,998.002,758.42122
2024-10-162,939.992,954.002,939.992,954.002,717.94358
2024-10-152,921.002,921.022,907.002,907.662,675.30442
2024-10-142,915.022,938.002,915.022,937.492,702.7561
2024-10-112,949.992,949.992,933.102,938.002,703.22235
2024-10-102,935.002,949.992,935.002,949.992,714.2527
2024-10-092,877.002,877.002,877.002,877.002,647.0936
2024-10-082,864.002,880.002,864.002,872.502,642.95210
2024-10-072,864.552,923.002,864.552,920.002,686.6680
2024-10-042,908.002,908.002,831.412,831.412,605.15310
2024-10-032,950.002,972.962,938.002,938.002,703.22199
2024-10-022,924.992,924.992,907.432,921.002,687.582,195
2024-09-302,860.022,885.002,860.002,885.002,654.45164
2024-09-272,810.002,852.002,810.002,852.002,624.094,422
2024-09-262,750.002,800.002,750.002,780.002,557.84359
2024-09-252,868.342,868.342,823.002,823.002,597.41100
2024-09-242,846.002,852.012,846.002,852.012,624.1097
2024-09-232,860.002,860.002,836.302,857.032,628.721,318
2024-09-202,806.002,827.002,806.002,827.002,601.097,305
2024-09-192,827.002,827.322,806.002,806.002,581.77184
2024-09-182,743.682,782.002,743.672,781.902,559.59518
2024-09-172,790.002,790.002,730.012,730.012,511.85212
2024-09-132,725.002,725.002,715.002,715.002,498.04132
2024-09-122,726.302,726.302,709.352,709.632,493.10286
2024-09-112,705.002,759.982,700.072,737.002,518.28839
2024-09-102,804.002,817.982,756.502,809.762,585.2310,366
2024-09-092,820.002,820.002,797.002,797.782,574.20852
2024-09-062,818.002,818.002,764.802,764.872,543.92698
2024-09-052,821.002,824.002,803.132,803.132,579.131,079
2024-09-042,800.002,800.002,800.002,800.002,576.251,710
2024-09-032,894.962,895.002,886.002,895.002,663.653,911
2024-09-022,896.502,896.502,896.502,896.502,665.030
2024-08-302,871.402,896.502,871.402,896.502,665.03165
2024-08-292,900.002,926.622,900.002,926.622,692.7573
2024-08-282,898.002,898.002,898.002,898.002,666.410
2024-08-272,892.632,909.992,892.002,898.002,666.41509
2024-08-262,870.002,870.002,870.002,870.002,640.654,092
2024-08-232,818.002,818.002,818.002,818.002,592.817
← NewerPage 9 of 22 · 1,261 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.