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 |
| 2026-09-17 | 3,716.66 | 3,716.66 | 3,610.00 | 3,635.00 | 3,635.00 | 1,368 |
| 2026-09-15 | 3,707.77 | 3,730.00 | 3,705.00 | 3,730.00 | 3,730.00 | 2,393 |
| 2026-09-14 | 3,690.00 | 3,690.00 | 3,650.00 | 3,650.00 | 3,650.00 | 453 |
| 2026-09-11 | 3,629.00 | 3,650.00 | 3,629.00 | 3,631.00 | 3,631.00 | 3,869 |
| 2026-09-10 | 3,650.00 | 3,650.00 | 3,618.00 | 3,618.00 | 3,618.00 | 2,392 |
| 2026-09-09 | 3,602.85 | 3,618.00 | 3,586.92 | 3,616.27 | 3,616.27 | 4,828 |
| 2026-09-08 | 3,553.00 | 3,553.00 | 3,553.00 | 3,553.00 | 3,553.00 | 61 |
| 2026-09-07 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0 |
| 2026-09-04 | 3,562.99 | 3,562.99 | 3,525.00 | 3,530.00 | 3,530.00 | 42 |
| 2026-09-03 | 3,699.97 | 3,699.97 | 3,699.97 | 3,699.97 | 3,699.97 | 13 |
| 2026-09-02 | 3,600.00 | 3,612.99 | 3,600.00 | 3,612.99 | 3,612.99 | 54 |
| 2026-09-01 | 3,573.00 | 3,577.00 | 3,570.00 | 3,576.00 | 3,576.00 | 291 |
| 2026-08-31 | 3,487.58 | 3,533.00 | 3,487.58 | 3,490.07 | 3,490.07 | 17,856 |
| 2026-08-28 | 3,425.00 | 3,440.01 | 3,425.00 | 3,440.00 | 3,440.00 | 72 |
| 2026-08-27 | 3,358.01 | 3,405.00 | 3,358.00 | 3,405.00 | 3,405.00 | 45 |
| 2026-08-26 | 3,408.00 | 3,408.00 | 3,395.16 | 3,395.16 | 3,395.16 | 277 |
| 2026-08-25 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | 0 |
| 2026-08-24 | 3,450.00 | 3,451.00 | 3,429.99 | 3,451.00 | 3,451.00 | 1,343 |
| 2026-08-21 | 3,450.00 | 3,476.20 | 3,435.00 | 3,476.20 | 3,476.20 | 65 |
| 2026-08-20 | 3,527.00 | 3,540.38 | 3,527.00 | 3,527.00 | 3,527.00 | 447 |
| 2026-08-19 | 3,504.99 | 3,504.99 | 3,490.00 | 3,490.00 | 3,490.00 | 68 |
| 2026-08-18 | 3,500.00 | 3,505.00 | 3,450.00 | 3,505.00 | 3,503.22 | 107 |
| 2026-08-17 | 3,400.92 | 3,420.00 | 3,400.92 | 3,420.00 | 3,418.26 | 38 |
| 2026-08-14 | 3,400.91 | 3,420.01 | 3,400.91 | 3,420.01 | 3,390.56 | 274 |
| 2026-08-13 | 3,365.13 | 3,370.00 | 3,360.00 | 3,370.00 | 3,340.98 | 3,215 |
| 2026-08-12 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 3,329.09 | 51 |
| 2026-08-11 | 3,349.99 | 3,352.00 | 3,349.99 | 3,352.00 | 3,323.14 | 4,822 |
| 2026-08-10 | 3,251.21 | 3,330.00 | 3,251.21 | 3,330.00 | 3,301.33 | 108,829 |
| 2026-08-07 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,222.02 | 0 |
| 2026-08-06 | 3,204.99 | 3,263.01 | 3,204.99 | 3,250.00 | 3,222.02 | 185 |
| 2026-08-05 | 3,272.08 | 3,272.08 | 3,205.00 | 3,205.00 | 3,177.40 | 17 |
| 2026-08-04 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 3,266.63 | 31 |
| 2026-08-03 | 3,419.18 | 3,419.18 | 3,419.18 | 3,419.18 | 3,389.74 | 0 |
| 2026-07-31 | 3,329.89 | 3,420.00 | 3,329.89 | 3,419.18 | 3,389.74 | 433 |
| 2026-07-30 | 3,316.00 | 3,329.00 | 3,316.00 | 3,329.00 | 3,300.34 | 307 |
| 2026-07-29 | 3,297.43 | 3,297.43 | 3,297.43 | 3,297.43 | 3,269.04 | 3,611 |
| 2026-07-28 | 3,330.00 | 3,330.00 | 3,280.00 | 3,280.00 | 3,251.76 | 57 |
| 2026-07-27 | 3,344.00 | 3,344.00 | 3,330.00 | 3,330.00 | 3,301.33 | 62 |
| 2026-07-24 | 3,387.00 | 3,416.00 | 3,380.00 | 3,416.00 | 3,386.59 | 1,160 |
Page 1 of 3 · 128 trading daysOlder →
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.