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
2025-11-072,880.992,881.002,860.002,868.002,758.431,540
2025-11-062,879.002,879.002,852.002,852.002,743.0488
2025-11-052,850.002,850.002,849.002,849.002,740.1648
2025-11-042,857.002,870.002,850.002,863.502,754.111,084
2025-11-032,864.002,864.002,857.502,857.502,748.3335
2025-10-312,900.002,900.002,900.002,900.002,789.21549
2025-10-302,869.242,869.242,846.002,846.572,737.8247
2025-10-292,851.002,875.002,851.002,872.002,762.2894
2025-10-282,853.802,853.802,853.802,853.802,744.780
2025-10-272,853.802,853.802,853.802,853.802,744.78650
2025-10-242,873.202,880.002,865.002,866.502,756.99141
2025-10-232,901.002,901.002,901.002,901.002,790.17132
2025-10-222,848.992,875.002,848.002,875.002,765.17902
2025-10-212,837.002,837.002,832.002,832.002,723.8181
2025-10-202,827.002,827.002,827.002,827.002,719.0030
2025-10-172,842.002,842.002,842.002,842.002,733.4327
2025-10-162,800.002,800.002,789.002,789.002,682.457,155
2025-10-152,858.002,858.002,856.992,856.992,747.8423
2025-10-142,812.002,833.502,812.002,833.002,724.771,210
2025-10-132,777.002,795.002,777.002,795.002,688.22227
2025-10-102,785.322,785.322,772.002,772.002,666.10191
2025-10-092,846.992,846.992,795.002,795.002,688.22189
2025-10-082,820.002,868.002,815.002,817.752,710.10174
2025-10-072,892.792,892.792,838.502,839.002,730.54434
2025-10-062,809.692,890.002,809.692,830.092,721.97359
2025-10-032,827.002,832.202,822.002,832.002,723.81305
2025-10-022,879.192,879.192,828.722,829.702,721.6027,528
2025-10-012,810.002,843.002,810.002,843.002,734.391,251
2025-09-302,866.002,866.002,866.002,866.002,756.510
2025-09-292,865.602,866.002,865.602,866.002,756.51509
2025-09-262,966.002,966.002,966.002,966.002,852.690
2025-09-252,970.002,970.002,966.002,966.002,852.6992
2025-09-242,880.112,934.512,880.112,934.512,822.4016
2025-09-232,908.002,908.002,901.002,901.002,790.171,078
2025-09-222,870.002,870.002,870.002,870.002,760.360
2025-09-192,870.002,870.002,870.002,870.002,760.369
2025-09-182,909.992,909.992,909.992,909.992,798.820
2025-09-172,909.992,909.992,909.992,909.992,798.8292
2025-09-152,882.002,882.022,882.002,882.002,771.9072
2025-09-122,936.392,936.392,936.392,936.392,824.210
2025-09-112,936.392,936.392,936.392,936.392,824.210
2025-09-102,900.002,937.002,900.002,936.392,824.2156
2025-09-092,909.992,910.002,905.002,905.032,794.0595
2025-09-082,870.002,870.002,870.002,870.002,760.3685
2025-09-052,970.012,970.012,970.012,970.012,856.550
2025-09-042,975.012,975.012,970.002,970.012,856.55173
2025-09-032,954.002,954.002,954.002,954.002,841.1512
2025-09-023,023.003,023.003,022.003,022.002,906.5543
2025-09-013,000.003,000.003,000.003,000.002,885.3922
2025-08-292,985.003,000.002,985.002,994.002,879.621,865
2025-08-282,977.572,977.572,977.572,977.572,863.8235
2025-08-272,947.002,947.002,947.002,947.002,834.42903
2025-08-262,934.822,934.832,934.822,934.832,822.71819
2025-08-252,944.982,947.002,944.982,947.002,834.4241
2025-08-222,945.002,945.002,944.982,944.982,832.4738
2025-08-212,900.002,913.492,900.002,900.002,789.211,832
2025-08-202,852.022,874.002,852.022,874.002,764.202,031
2025-08-192,929.992,929.992,929.992,929.992,818.0617
2025-08-182,936.992,936.992,930.452,935.152,792.10132
2025-08-152,958.272,958.272,933.542,933.542,790.5757
← NewerPage 5 of 21 · 1,258 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.