See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← CVX.MX stock page

Chevron Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-063,145.003,145.003,117.003,129.253,043.911,868
2026-02-053,118.253,143.003,102.653,143.003,057.283,151
2026-02-043,110.003,150.003,110.003,143.003,057.28634
2026-02-033,073.393,073.393,000.003,073.302,989.481,509
2026-01-302,950.003,070.002,950.003,065.002,981.412,088
2026-01-292,942.912,978.002,942.912,973.002,891.92496
2026-01-282,920.002,921.042,920.002,921.042,841.381,305
2026-01-272,907.002,907.002,900.002,900.002,820.911,239
2026-01-262,895.462,901.882,880.012,900.002,820.91278
2026-01-232,919.992,919.992,896.002,896.002,817.0223
2026-01-222,899.802,933.342,899.802,933.342,853.341,246
2026-01-212,924.002,924.002,924.002,924.002,844.25326
2026-01-202,938.012,938.012,914.352,914.352,834.871,228
2026-01-192,938.002,938.002,938.002,938.002,857.870
2026-01-162,953.602,953.602,938.002,938.002,857.8761
2026-01-152,945.992,957.442,940.012,944.002,863.711,356
2026-01-142,979.003,009.002,975.002,975.002,893.862,989
2026-01-132,921.632,961.012,921.632,921.642,841.961,005
2026-01-122,929.992,929.992,900.002,916.762,837.21837
2026-01-092,883.002,925.002,883.002,917.002,837.451,175
2026-01-082,851.002,879.992,850.002,876.002,797.561,585
2026-01-072,836.002,857.472,792.002,793.002,716.831,653
2026-01-062,957.992,957.992,807.002,822.002,745.043,639
2026-01-052,940.002,988.192,880.002,939.002,858.856,774
2026-01-022,727.002,727.002,727.002,727.002,652.6314
2025-12-312,736.012,736.012,736.002,736.002,661.3853
2025-12-302,727.002,739.722,726.352,739.722,665.005,784
2025-12-292,700.022,700.022,700.022,700.022,626.381,240
2025-12-262,700.002,700.002,700.002,700.002,626.360
2025-12-242,700.002,700.002,700.002,700.002,626.360
2025-12-232,700.002,700.002,700.002,700.002,626.3653
2025-12-222,663.022,663.022,663.022,663.022,590.390
2025-12-192,670.002,670.002,663.002,663.022,590.3954
2025-12-182,656.002,657.942,649.002,650.002,577.733,212
2025-12-172,663.002,663.002,663.002,663.002,590.37897
2025-12-162,644.002,645.002,644.002,645.002,572.86886
2025-12-152,690.602,690.602,674.002,674.002,601.0727
2025-12-112,766.992,766.992,712.002,712.002,638.0447
2025-12-102,740.002,754.002,740.002,754.002,678.891,391
2025-12-092,727.002,727.002,696.002,696.002,622.47118
2025-12-082,700.002,700.002,697.002,697.002,623.451,029
2025-12-052,750.002,750.002,750.002,750.002,675.0037
2025-12-042,760.012,767.062,760.012,767.062,691.5950
2025-12-032,735.502,735.502,735.502,735.502,660.900
2025-12-022,735.502,735.502,735.502,735.502,660.9022
2025-12-012,770.012,770.012,770.012,770.012,694.469,002
2025-11-282,750.002,774.002,750.002,758.572,683.34661
2025-11-272,750.002,750.002,750.002,750.002,675.000
2025-11-262,737.002,750.002,737.002,750.002,675.001,065
2025-11-252,740.002,742.002,740.002,740.002,665.2772
2025-11-242,769.002,770.002,760.002,760.002,684.7339
2025-11-212,810.452,810.452,810.452,810.452,733.807
2025-11-202,778.002,778.002,773.002,773.002,697.37165
2025-11-192,790.002,790.002,773.002,773.002,697.3765
2025-11-182,870.192,870.192,800.052,800.052,723.691,029
2025-11-142,865.002,879.002,865.002,879.002,769.0126
2025-11-132,846.002,851.002,835.002,835.002,726.6968
2025-11-122,899.902,899.992,899.902,899.992,789.20128
2025-11-112,842.152,856.362,842.152,856.362,747.24135
2025-11-102,828.002,863.002,828.002,863.002,753.62102
← NewerPage 4 of 5 · 252 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.