Chevron Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,105.00 | 4,125.18 | 4,105.00 | 4,125.18 | 4,125.18 | 27 |
| 2026-10-15 | 4,078.00 | 4,078.00 | 4,054.00 | 4,064.00 | 4,064.00 | 140 |
| 2026-10-14 | 4,082.00 | 4,082.00 | 4,082.00 | 4,082.00 | 4,082.00 | 14,994 |
| 2026-10-13 | 3,965.00 | 4,016.00 | 3,965.00 | 4,004.00 | 4,004.00 | 85 |
| 2026-10-12 | 3,911.60 | 3,911.60 | 3,911.60 | 3,911.60 | 3,911.60 | 10 |
| 2026-10-09 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0 |
| 2026-10-08 | 3,760.00 | 3,855.00 | 3,760.00 | 3,855.00 | 3,855.00 | 6,749 |
| 2026-10-07 | 3,686.22 | 3,694.00 | 3,686.22 | 3,694.00 | 3,694.00 | 39 |
| 2026-10-06 | 3,725.46 | 3,742.00 | 3,725.46 | 3,742.00 | 3,742.00 | 38 |
| 2026-10-05 | 3,740.00 | 3,743.00 | 3,726.00 | 3,726.00 | 3,726.00 | 179 |
| 2026-10-02 | 3,772.43 | 3,785.14 | 3,772.43 | 3,785.14 | 3,785.14 | 28 |
| 2026-10-01 | 3,750.00 | 3,802.00 | 3,750.00 | 3,770.00 | 3,770.00 | 8,565 |
| 2026-09-30 | 3,708.10 | 3,708.10 | 3,708.10 | 3,708.10 | 3,708.10 | 13 |
| 2026-09-29 | 3,721.00 | 3,721.00 | 3,686.00 | 3,686.00 | 3,686.00 | 42 |
| 2026-09-28 | 3,650.00 | 3,680.01 | 3,650.00 | 3,650.00 | 3,650.00 | 78 |
| 2026-09-25 | 3,636.71 | 3,646.00 | 3,600.00 | 3,606.01 | 3,606.01 | 112 |
| 2026-09-24 | 3,655.58 | 3,655.58 | 3,654.99 | 3,654.99 | 3,654.99 | 1,857 |
| 2026-09-23 | 3,489.46 | 3,612.00 | 3,489.46 | 3,590.00 | 3,590.00 | 6,500 |
| 2026-09-22 | 3,585.59 | 3,585.59 | 3,449.66 | 3,507.00 | 3,507.00 | 309 |
| 2026-09-21 | 3,550.00 | 3,567.76 | 3,550.00 | 3,567.76 | 3,567.76 | 37 |
| 2026-09-18 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 71 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 30.1799 MXN |
| 2026-05-19 | 30.9765 MXN |
| 2026-02-17 | 30.6338 MXN |
| 2025-11-18 | 31.4640 MXN |
| 2025-08-19 | 32.1420 MXN |
| 2025-05-19 | 33.1663 MXN |
| 2025-02-14 | 34.7045 MXN |
| 2024-11-19 | 32.9529 MXN |
| 2024-08-19 | 30.6081 MXN |
| 2024-05-16 | 27.2096 MXN |
| 2024-02-15 | 27.8029 MXN |
| 2023-11-16 | 26.0581 MXN |
| 2023-08-17 | 25.8750 MXN |
| 2023-05-18 | 26.8002 MXN |
| 2023-02-15 | 28.1668 MXN |
| 2022-11-17 | 27.6098 MXN |
| 2022-08-18 | 28.4728 MXN |
| 2022-05-18 | 28.3823 MXN |
| 2022-02-15 | 28.9570 MXN |
| 2021-11-17 | 27.7467 MXN |
| 2021-08-18 | 26.7873 MXN |
| 2021-05-18 | 26.5179 MXN |
| 2021-02-16 | 26.0225 MXN |
| 2020-11-17 | 26.2238 MXN |
| 2020-08-18 | 28.5651 MXN |
| 2020-05-18 | 30.4059 MXN |
| 2020-02-14 | 23.9430 MXN |
| 2019-11-15 | 22.8736 MXN |
| 2019-08-16 | 23.2803 MXN |
| 2019-05-16 | 22.7201 MXN |
| 2019-02-14 | 23.0818 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.