Chevron Corporation (BCBA:CVX)
Argentina
· Delayed Price · Currency is ARS 14,310
-30 (-0.21%)
At close: Dec 5, 2025
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,340.00 | 14,430.00 | 14,200.00 | 14,310.00 | 14,310.00 | -0.21% | 7,460 |
| Dec 4, 2025 | 14,370.00 | 14,440.00 | 14,220.00 | 14,340.00 | 14,340.00 | -0.14% | 6,279 |
| Dec 3, 2025 | 14,300.00 | 14,450.00 | 14,250.00 | 14,360.00 | 14,360.00 | 0.63% | 10,678 |
| Dec 2, 2025 | 14,430.00 | 14,720.00 | 14,210.00 | 14,270.00 | 14,270.00 | -1.52% | 6,196 |
| Dec 1, 2025 | 14,320.00 | 14,560.00 | 14,250.00 | 14,490.00 | 14,490.00 | 1.33% | 8,310 |
| Nov 28, 2025 | 14,540.00 | 14,620.00 | 14,190.00 | 14,300.00 | 14,300.00 | -1.65% | 8,415 |
| Nov 27, 2025 | 14,430.00 | 14,700.00 | 14,000.00 | 14,540.00 | 14,540.00 | 0.83% | 2,770 |
| Nov 26, 2025 | 14,230.00 | 14,430.00 | 14,060.00 | 14,420.00 | 14,420.00 | 1.69% | 10,697 |
| Nov 25, 2025 | 13,950.00 | 14,230.00 | 13,940.00 | 14,180.00 | 14,180.00 | 0.42% | 8,798 |
| Nov 21, 2025 | 13,960.00 | 14,250.00 | 13,920.00 | 14,120.00 | 14,120.00 | 0.71% | 1,630 |
| Nov 20, 2025 | 13,920.00 | 14,190.00 | 13,880.00 | 14,020.00 | 14,020.00 | 0.57% | 10,994 |
| Nov 19, 2025 | 14,220.00 | 14,220.00 | 13,740.00 | 13,940.00 | 13,940.00 | -1.62% | 12,210 |
| Nov 18, 2025 | 14,300.00 | 14,300.00 | 14,000.00 | 14,170.00 | 14,170.00 | -1.46% | 13,152 |
| Nov 17, 2025 | 14,730.00 | 14,730.00 | 14,360.00 | 14,380.00 | 14,230.02 | -2.24% | 6,810 |
| Nov 14, 2025 | 14,320.00 | 14,750.00 | 14,320.00 | 14,710.00 | 14,556.58 | 2.29% | 16,521 |
| Nov 13, 2025 | 14,130.00 | 14,470.00 | 14,060.00 | 14,380.00 | 14,230.02 | 1.91% | 5,465 |
| Nov 12, 2025 | 14,270.00 | 14,510.00 | 13,950.00 | 14,110.00 | 13,962.84 | -2.62% | 15,047 |
| Nov 11, 2025 | 14,500.00 | 14,610.00 | 14,330.00 | 14,490.00 | 14,338.88 | 0.49% | 12,444 |
| Nov 10, 2025 | 14,220.00 | 14,430.00 | 13,990.00 | 14,420.00 | 14,269.61 | 0.56% | 12,621 |
| Nov 7, 2025 | 14,470.00 | 14,600.00 | 14,230.00 | 14,340.00 | 14,190.44 | -0.35% | 11,320 |
| Nov 6, 2025 | 14,410.00 | 14,550.00 | 14,250.00 | 14,390.00 | 14,239.92 | 0.28% | 2,897 |
| Nov 5, 2025 | 14,460.00 | 14,570.00 | 14,310.00 | 14,350.00 | 14,200.34 | -1.44% | 9,885 |
| Nov 4, 2025 | 14,700.00 | 14,700.00 | 14,340.00 | 14,560.00 | 14,408.14 | -1.02% | 7,297 |
| Nov 3, 2025 | 15,000.00 | 15,730.00 | 14,460.00 | 14,710.00 | 14,556.58 | -1.21% | 7,834 |
| Oct 31, 2025 | 14,310.00 | 14,980.00 | 14,310.00 | 14,890.00 | 14,734.70 | 3.91% | 9,473 |
| Oct 30, 2025 | 14,380.00 | 14,450.00 | 14,270.00 | 14,330.00 | 14,180.54 | -0.42% | 6,866 |
| Oct 29, 2025 | 14,350.00 | 14,550.00 | 14,240.00 | 14,390.00 | 14,239.92 | 0.42% | 5,687 |
| Oct 28, 2025 | 14,290.00 | 14,570.00 | 14,180.00 | 14,330.00 | 14,180.54 | 0.70% | 8,320 |
| Oct 27, 2025 | 15,100.00 | 16,200.00 | 12,980.00 | 14,230.00 | 14,081.59 | -6.50% | 10,858 |
| Oct 24, 2025 | 15,200.00 | 15,320.00 | 15,000.00 | 15,220.00 | 15,061.26 | -0.33% | 11,769 |
| Oct 23, 2025 | 15,690.00 | 15,840.00 | 15,120.00 | 15,270.00 | 15,110.74 | -2.37% | 10,844 |
| Oct 22, 2025 | 15,560.00 | 15,700.00 | 15,440.00 | 15,640.00 | 15,476.88 | 0.77% | 10,016 |
| Oct 21, 2025 | 15,120.00 | 15,560.00 | 14,930.00 | 15,520.00 | 15,358.13 | 2.17% | 10,520 |
| Oct 20, 2025 | 14,730.00 | 15,190.00 | 14,730.00 | 15,190.00 | 15,031.57 | 2.70% | 9,721 |
| Oct 17, 2025 | 14,090.00 | 14,830.00 | 14,070.00 | 14,790.00 | 14,635.75 | 4.45% | 8,140 |
| Oct 16, 2025 | 13,900.00 | 14,210.00 | 13,760.00 | 14,160.00 | 14,012.32 | 2.46% | 18,509 |
| Oct 15, 2025 | 14,090.00 | 14,210.00 | 13,630.00 | 13,820.00 | 13,675.86 | -1.71% | 10,315 |
| Oct 14, 2025 | 13,490.00 | 14,170.00 | 13,450.00 | 14,060.00 | 13,913.36 | 3.53% | 17,220 |
| Oct 13, 2025 | 13,630.00 | 13,700.00 | 12,920.00 | 13,580.00 | 13,438.37 | -1.45% | 11,735 |
| Oct 9, 2025 | 14,920.00 | 15,120.00 | 13,750.00 | 13,780.00 | 13,636.28 | -7.27% | 12,651 |
| Oct 8, 2025 | 15,100.00 | 15,100.00 | 14,780.00 | 14,860.00 | 14,705.02 | -1.39% | 5,092 |
| Oct 7, 2025 | 14,500.00 | 15,100.00 | 14,430.00 | 15,070.00 | 14,912.83 | 3.01% | 13,658 |
| Oct 6, 2025 | 14,950.00 | 14,950.00 | 14,480.00 | 14,630.00 | 14,477.41 | -0.14% | 8,665 |
| Oct 3, 2025 | 15,090.00 | 15,090.00 | 14,580.00 | 14,650.00 | 14,497.21 | -1.35% | 9,159 |
| Oct 2, 2025 | 15,300.00 | 15,450.00 | 14,790.00 | 14,850.00 | 14,695.12 | -1.98% | 6,031 |
| Oct 1, 2025 | 15,100.00 | 15,260.00 | 14,840.00 | 15,150.00 | 14,991.99 | 1.13% | 11,079 |
| Sep 30, 2025 | 14,630.00 | 15,040.00 | 14,310.00 | 14,980.00 | 14,823.76 | 2.88% | 9,780 |
| Sep 29, 2025 | 14,650.00 | 14,700.00 | 14,290.00 | 14,560.00 | 14,408.14 | -0.68% | 8,160 |
| Sep 26, 2025 | 14,010.00 | 14,760.00 | 13,940.00 | 14,660.00 | 14,507.10 | 4.27% | 7,269 |
| Sep 25, 2025 | 13,810.00 | 14,120.00 | 13,800.00 | 14,060.00 | 13,913.36 | 1.37% | 9,996 |
| Sep 24, 2025 | 13,700.00 | 14,040.00 | 13,600.00 | 13,870.00 | 13,725.34 | -0.57% | 5,272 |
| Sep 23, 2025 | 13,770.00 | 14,050.00 | 13,460.00 | 13,950.00 | 13,804.51 | -0.64% | 8,075 |
| Sep 22, 2025 | 14,960.00 | 14,960.00 | 13,860.00 | 14,040.00 | 13,893.57 | -8.12% | 14,384 |
| Sep 19, 2025 | 15,530.00 | 15,530.00 | 15,070.00 | 15,280.00 | 15,120.64 | -1.67% | 12,960 |
| Sep 18, 2025 | 15,000.00 | 15,570.00 | 14,840.00 | 15,540.00 | 15,377.92 | 3.95% | 13,630 |
| Sep 17, 2025 | 14,770.00 | 14,990.00 | 14,570.00 | 14,950.00 | 14,794.08 | 1.63% | 6,691 |
| Sep 16, 2025 | 14,700.00 | 14,820.00 | 14,610.00 | 14,710.00 | 14,556.58 | 0.14% | 12,162 |
| Sep 15, 2025 | 14,600.00 | 14,700.00 | 14,400.00 | 14,690.00 | 14,536.79 | 1.24% | 20,485 |
| Sep 12, 2025 | 14,320.00 | 14,550.00 | 14,310.00 | 14,510.00 | 14,358.67 | 1.90% | 8,516 |
| Sep 11, 2025 | 14,110.00 | 14,330.00 | 13,910.00 | 14,240.00 | 14,091.48 | 0.85% | 8,276 |
| Sep 10, 2025 | 13,930.00 | 14,160.00 | 13,840.00 | 14,120.00 | 13,972.73 | 1.44% | 6,309 |
| Sep 9, 2025 | 13,900.00 | 14,120.00 | 13,810.00 | 13,920.00 | 13,774.82 | 0.22% | 8,591 |
| Sep 8, 2025 | 14,000.00 | 14,150.00 | 13,630.00 | 13,890.00 | 13,745.13 | 4.04% | 8,897 |
| Sep 5, 2025 | 13,450.00 | 13,625.00 | 13,275.00 | 13,350.00 | 13,210.76 | -2.20% | 9,381 |
| Sep 4, 2025 | 13,600.00 | 13,750.00 | 13,450.00 | 13,650.00 | 13,507.64 | 0.74% | 7,398 |
| Sep 3, 2025 | 13,800.00 | 13,800.00 | 13,425.00 | 13,550.00 | 13,408.68 | -2.34% | 6,739 |
| Sep 2, 2025 | 13,675.00 | 13,925.00 | 13,650.00 | 13,875.00 | 13,730.29 | 1.83% | 7,621 |
| Sep 1, 2025 | 13,700.00 | 14,300.00 | 13,225.00 | 13,625.00 | 13,482.90 | 0.18% | 4,894 |
| Aug 29, 2025 | 13,325.00 | 13,650.00 | 13,250.00 | 13,600.00 | 13,458.16 | 1.68% | 7,227 |
| Aug 28, 2025 | 13,575.00 | 13,575.00 | 13,275.00 | 13,375.00 | 13,235.50 | -1.11% | 7,096 |
| Aug 27, 2025 | 13,400.00 | 13,700.00 | 13,325.00 | 13,525.00 | 13,383.94 | 1.50% | 6,527 |
| Aug 26, 2025 | 13,550.00 | 13,550.00 | 13,225.00 | 13,325.00 | 13,186.03 | -0.74% | 9,629 |
| Aug 25, 2025 | 13,200.00 | 13,500.00 | 13,175.00 | 13,425.00 | 13,284.98 | 1.90% | 13,279 |
| Aug 22, 2025 | 12,850.00 | 13,200.00 | 12,850.00 | 13,175.00 | 13,037.59 | 2.73% | 11,971 |
| Aug 21, 2025 | 12,500.00 | 12,850.00 | 12,500.00 | 12,825.00 | 12,691.24 | 2.19% | 5,695 |
| Aug 20, 2025 | 12,300.00 | 12,575.00 | 12,300.00 | 12,550.00 | 12,419.11 | 1.62% | 4,302 |
| Aug 19, 2025 | 12,550.00 | 12,550.00 | 12,325.00 | 12,350.00 | 12,221.19 | -2.76% | 6,009 |
| Aug 18, 2025 | 12,775.00 | 12,775.00 | 12,625.00 | 12,700.00 | 12,478.47 | -0.39% | 7,279 |
| Aug 14, 2025 | 12,900.00 | 12,900.00 | 12,575.00 | 12,750.00 | 12,527.60 | -0.78% | 5,113 |
| Aug 13, 2025 | 12,775.00 | 12,925.00 | 12,700.00 | 12,850.00 | 12,625.85 | 0.59% | 5,223 |
| Aug 12, 2025 | 12,675.00 | 12,950.00 | 12,675.00 | 12,775.00 | 12,552.16 | 0.39% | 5,263 |
| Aug 11, 2025 | 13,075.00 | 13,075.00 | 12,675.00 | 12,725.00 | 12,503.03 | -1.74% | 6,034 |
| Aug 8, 2025 | 12,775.00 | 13,000.00 | 12,775.00 | 12,950.00 | 12,724.11 | 1.77% | 9,539 |
| Aug 7, 2025 | 12,900.00 | 13,000.00 | 12,725.00 | 12,725.00 | 12,503.03 | -0.59% | 22,947 |
| Aug 6, 2025 | 12,875.00 | 13,025.00 | 12,700.00 | 12,800.00 | 12,576.72 | -0.58% | 13,244 |
| Aug 5, 2025 | 12,725.00 | 12,900.00 | 12,700.00 | 12,875.00 | 12,650.42 | 0.98% | 7,499 |
| Aug 4, 2025 | 12,900.00 | 12,925.00 | 12,350.00 | 12,750.00 | 12,527.60 | -1.16% | 9,828 |
| Aug 1, 2025 | 12,850.00 | 13,025.00 | 12,800.00 | 12,900.00 | 12,674.98 | - | 8,629 |
| Jul 31, 2025 | 12,675.00 | 13,100.00 | 12,625.00 | 12,900.00 | 12,674.98 | 2.18% | 10,856 |
| Jul 30, 2025 | 12,675.00 | 12,750.00 | 12,475.00 | 12,625.00 | 12,404.78 | -0.39% | 15,652 |
| Jul 29, 2025 | 12,800.00 | 12,800.00 | 12,550.00 | 12,675.00 | 12,453.90 | - | 8,200 |
| Jul 28, 2025 | 12,575.00 | 12,700.00 | 12,450.00 | 12,675.00 | 12,453.90 | 1.60% | 7,735 |
| Jul 25, 2025 | 12,475.00 | 12,550.00 | 12,275.00 | 12,475.00 | 12,257.39 | 0.60% | 9,910 |
| Jul 24, 2025 | 12,075.00 | 12,450.00 | 12,050.00 | 12,400.00 | 12,183.70 | 2.27% | 4,603 |
| Jul 23, 2025 | 11,925.00 | 12,150.00 | 11,900.00 | 12,125.00 | 11,913.50 | 2.32% | 5,648 |
| Jul 22, 2025 | 12,000.00 | 12,075.00 | 11,775.00 | 11,850.00 | 11,643.29 | -1.66% | 4,796 |
| Jul 21, 2025 | 12,025.00 | 12,250.00 | 12,000.00 | 12,050.00 | 11,839.81 | 0.63% | 15,412 |
| Jul 18, 2025 | 12,275.00 | 12,350.00 | 11,850.00 | 11,975.00 | 11,766.11 | -1.24% | 20,869 |
| Jul 17, 2025 | 11,825.00 | 12,200.00 | 11,825.00 | 12,125.00 | 11,913.50 | 1.68% | 6,247 |
| Jul 16, 2025 | 12,050.00 | 12,100.00 | 11,825.00 | 11,925.00 | 11,716.99 | -1.04% | 7,053 |