Chevron Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3,196.00 | 3,196.00 | 3,110.00 | 3,150.88 | 3,095.01 | 2,181 |
| 2026-05-06 | 3,242.79 | 3,242.79 | 3,187.00 | 3,194.99 | 3,138.34 | 513 |
| 2026-05-05 | 3,351.07 | 3,351.07 | 3,281.81 | 3,281.81 | 3,223.62 | 103 |
| 2026-05-04 | 3,305.00 | 3,368.27 | 3,305.00 | 3,352.98 | 3,293.52 | 100 |
| 2026-04-30 | 3,500.00 | 3,500.00 | 3,355.00 | 3,378.00 | 3,318.10 | 398 |
| 2026-04-29 | 3,300.00 | 3,361.00 | 3,300.00 | 3,361.00 | 3,301.40 | 304 |
| 2026-04-28 | 3,287.99 | 3,300.00 | 3,270.00 | 3,270.00 | 3,212.02 | 220 |
| 2026-04-27 | 3,207.49 | 3,253.00 | 3,190.00 | 3,190.00 | 3,133.43 | 2,719 |
| 2026-04-24 | 3,263.70 | 3,263.70 | 3,207.24 | 3,218.15 | 3,161.08 | 6,098 |
← NewerPage 3 of 3 · 129 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.