Chevron Corporation (BCBA:CVX)
Argentina
· Delayed Price · Currency is ARS 17,690
+150 (0.86%)
At close: Apr 28, 2026
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,800.00 | 17,800.00 | 17,720.00 | 17,740.00 | - | 1.14% | 115 |
| Apr 27, 2026 | 17,320.00 | 17,610.00 | 17,320.00 | 17,540.00 | 17,540.00 | 1.56% | 15,139 |
| Apr 24, 2026 | 17,100.00 | 17,320.00 | 17,010.00 | 17,270.00 | 17,270.00 | -0.40% | 17,295 |
| Apr 23, 2026 | 17,320.00 | 17,390.00 | 17,070.00 | 17,340.00 | 17,340.00 | 1.05% | 24,583 |
| Apr 22, 2026 | 17,000.00 | 17,410.00 | 17,000.00 | 17,160.00 | 17,160.00 | 0.82% | 13,305 |
| Apr 21, 2026 | 16,500.00 | 17,120.00 | 16,500.00 | 17,020.00 | 17,020.00 | 1.55% | 40,951 |
| Apr 20, 2026 | 16,810.00 | 17,000.00 | 16,750.00 | 16,760.00 | 16,760.00 | -0.30% | 33,275 |
| Apr 17, 2026 | 16,630.00 | 16,820.00 | 16,050.00 | 16,810.00 | 16,810.00 | -1.35% | 29,562 |
| Apr 16, 2026 | 16,780.00 | 17,080.00 | 16,760.00 | 17,040.00 | 17,040.00 | 1.61% | 14,395 |
| Apr 15, 2026 | 17,690.00 | 17,690.00 | 16,750.00 | 16,770.00 | 16,770.00 | -2.27% | 19,428 |
| Apr 14, 2026 | 17,280.00 | 17,280.00 | 16,830.00 | 17,160.00 | 17,160.00 | -2.05% | 20,800 |
| Apr 13, 2026 | 17,690.00 | 17,750.00 | 17,390.00 | 17,520.00 | 17,520.00 | 1.10% | 22,912 |
| Apr 10, 2026 | 17,650.00 | 17,680.00 | 17,230.00 | 17,330.00 | 17,330.00 | -1.42% | 17,694 |
| Apr 9, 2026 | 17,850.00 | 18,160.00 | 17,460.00 | 17,580.00 | 17,580.00 | -1.35% | 37,415 |
| Apr 8, 2026 | 18,000.00 | 18,000.00 | 17,000.00 | 17,820.00 | 17,820.00 | -4.71% | 59,178 |
| Apr 7, 2026 | 18,490.00 | 19,030.00 | 18,470.00 | 18,700.00 | 18,700.00 | 1.63% | 41,790 |
| Apr 6, 2026 | 18,400.00 | 18,490.00 | 18,130.00 | 18,400.00 | 18,400.00 | 0.38% | 33,391 |
| Apr 1, 2026 | 18,500.00 | 18,890.00 | 18,040.00 | 18,330.00 | 18,330.00 | -3.42% | 92,228 |
| Mar 31, 2026 | 19,810.00 | 19,810.00 | 18,640.00 | 18,980.00 | 18,980.00 | -3.06% | 87,274 |
| Mar 30, 2026 | 19,560.00 | 19,810.00 | 19,500.00 | 19,580.00 | 19,580.00 | 0.51% | 34,394 |
| Mar 27, 2026 | 18,800.00 | 19,520.00 | 18,760.00 | 19,480.00 | 19,480.00 | 3.67% | 28,260 |
| Mar 26, 2026 | 18,720.00 | 18,900.00 | 18,500.00 | 18,790.00 | 18,790.00 | 1.24% | 33,195 |
| Mar 25, 2026 | 18,740.00 | 18,870.00 | 18,520.00 | 18,560.00 | 18,560.00 | -0.64% | 57,701 |
| Mar 23, 2026 | 18,300.00 | 18,740.00 | 18,100.00 | 18,680.00 | 18,680.00 | 0.32% | 28,508 |
| Mar 20, 2026 | 18,500.00 | 18,890.00 | 18,500.00 | 18,620.00 | 18,620.00 | 0.81% | 52,526 |
| Mar 19, 2026 | 18,360.00 | 18,600.00 | 18,300.00 | 18,470.00 | 18,470.00 | 1.04% | 52,120 |
| Mar 18, 2026 | 18,320.00 | 18,480.00 | 18,190.00 | 18,280.00 | 18,280.00 | 0.72% | 19,342 |
| Mar 17, 2026 | 18,150.00 | 18,460.00 | 18,010.00 | 18,150.00 | 18,150.00 | 0.28% | 25,537 |
| Mar 16, 2026 | 18,090.00 | 18,140.00 | 17,870.00 | 18,100.00 | 18,100.00 | 0.22% | 31,148 |
| Mar 13, 2026 | 18,000.00 | 18,110.00 | 17,670.00 | 18,060.00 | 18,060.00 | 0.50% | 23,183 |
| Mar 12, 2026 | 17,460.00 | 18,140.00 | 17,450.00 | 17,970.00 | 17,970.00 | 3.16% | 40,922 |
| Mar 11, 2026 | 17,060.00 | 17,450.00 | 17,050.00 | 17,420.00 | 17,420.00 | 2.05% | 21,530 |
| Mar 10, 2026 | 17,400.00 | 17,400.00 | 16,930.00 | 17,070.00 | 17,070.00 | -1.73% | 75,579 |
| Mar 9, 2026 | 17,780.00 | 17,780.00 | 17,300.00 | 17,370.00 | 17,370.00 | -1.25% | 104,162 |
| Mar 6, 2026 | 17,890.00 | 17,910.00 | 17,410.00 | 17,590.00 | 17,590.00 | 0.74% | 61,432 |
| Mar 5, 2026 | 17,100.00 | 17,480.00 | 16,980.00 | 17,460.00 | 17,460.00 | 2.40% | 32,099 |
| Mar 4, 2026 | 17,610.00 | 17,610.00 | 16,910.00 | 17,050.00 | 17,050.00 | -2.24% | 45,828 |
| Mar 3, 2026 | 17,400.00 | 17,810.00 | 17,310.00 | 17,440.00 | 17,440.00 | 1.16% | 75,877 |
| Mar 2, 2026 | 17,510.00 | 17,920.00 | 17,130.00 | 17,240.00 | 17,240.00 | 1.17% | 104,264 |
| Feb 27, 2026 | 17,000.00 | 17,420.00 | 17,000.00 | 17,040.00 | 17,040.00 | -0.29% | 12,250 |
| Feb 26, 2026 | 16,870.00 | 17,250.00 | 16,790.00 | 17,090.00 | 17,090.00 | 0.77% | 10,086 |
| Feb 25, 2026 | 16,720.00 | 16,980.00 | 16,560.00 | 16,960.00 | 16,960.00 | 1.37% | 10,637 |
| Feb 24, 2026 | 16,910.00 | 16,910.00 | 16,610.00 | 16,730.00 | 16,730.00 | 0.48% | 17,930 |
| Feb 23, 2026 | 16,510.00 | 16,760.00 | 16,510.00 | 16,650.00 | 16,650.00 | 0.30% | 24,116 |
| Feb 20, 2026 | 16,840.00 | 16,840.00 | 16,530.00 | 16,600.00 | 16,600.00 | -1.43% | 19,938 |
| Feb 19, 2026 | 16,600.00 | 17,040.00 | 16,600.00 | 16,840.00 | 16,840.00 | 1.45% | 13,386 |
| Feb 18, 2026 | 16,750.00 | 16,890.00 | 16,590.00 | 16,600.00 | 16,600.00 | -0.78% | 15,621 |
| Feb 13, 2026 | 16,890.00 | 16,890.00 | 16,430.00 | 16,730.00 | 16,730.00 | -0.12% | 10,517 |
| Feb 12, 2026 | 17,100.00 | 17,100.00 | 16,710.00 | 16,750.00 | 16,594.97 | -2.22% | 15,566 |
| Feb 11, 2026 | 16,950.00 | 17,180.00 | 16,880.00 | 17,130.00 | 16,971.46 | 1.72% | 24,734 |
| Feb 10, 2026 | 16,940.00 | 17,020.00 | 16,590.00 | 16,840.00 | 16,684.14 | -0.12% | 14,403 |
| Feb 9, 2026 | 16,820.00 | 17,000.00 | 16,740.00 | 16,860.00 | 16,703.96 | 0.18% | 13,549 |
| Feb 6, 2026 | 17,040.00 | 17,150.00 | 16,770.00 | 16,830.00 | 16,674.23 | -0.59% | 14,256 |
| Feb 5, 2026 | 16,800.00 | 16,960.00 | 16,640.00 | 16,930.00 | 16,773.31 | 0.12% | 21,434 |
| Feb 4, 2026 | 16,210.00 | 17,080.00 | 16,210.00 | 16,910.00 | 16,753.49 | 1.87% | 37,234 |
| Feb 3, 2026 | 16,450.00 | 16,620.00 | 16,150.00 | 16,600.00 | 16,446.36 | 0.97% | 53,580 |
| Feb 2, 2026 | 16,580.00 | 16,580.00 | 16,160.00 | 16,440.00 | 16,287.84 | -0.78% | 22,775 |
| Jan 30, 2026 | 16,300.00 | 16,590.00 | 16,060.00 | 16,570.00 | 16,416.64 | 2.03% | 40,427 |
| Jan 29, 2026 | 16,100.00 | 16,520.00 | 16,100.00 | 16,240.00 | 16,089.69 | 1.56% | 74,377 |
| Jan 28, 2026 | 15,920.00 | 16,100.00 | 15,860.00 | 15,990.00 | 15,842.01 | 0.44% | 17,785 |
| Jan 27, 2026 | 15,540.00 | 16,030.00 | 15,540.00 | 15,920.00 | 15,772.66 | 0.57% | 29,597 |
| Jan 26, 2026 | 15,830.00 | 16,000.00 | 15,780.00 | 15,830.00 | 15,683.49 | - | 18,740 |
| Jan 23, 2026 | 15,790.00 | 15,970.00 | 15,710.00 | 15,830.00 | 15,683.49 | 0.44% | 18,337 |
| Jan 22, 2026 | 15,780.00 | 15,830.00 | 15,500.00 | 15,760.00 | 15,614.14 | -0.13% | 17,072 |
| Jan 21, 2026 | 15,810.00 | 15,980.00 | 15,700.00 | 15,780.00 | 15,633.95 | 0.06% | 22,600 |
| Jan 20, 2026 | 15,960.00 | 15,960.00 | 15,610.00 | 15,770.00 | 15,624.04 | -1.13% | 17,591 |
| Jan 19, 2026 | 15,830.00 | 16,190.00 | 15,350.00 | 15,950.00 | 15,802.38 | 0.89% | 11,418 |
| Jan 16, 2026 | 15,840.00 | 15,940.00 | 15,670.00 | 15,810.00 | 15,663.67 | 0.13% | 13,866 |
| Jan 15, 2026 | 16,150.00 | 16,150.00 | 15,670.00 | 15,790.00 | 15,643.86 | -2.05% | 25,723 |
| Jan 14, 2026 | 15,720.00 | 16,150.00 | 15,670.00 | 16,120.00 | 15,970.80 | 2.48% | 30,127 |
| Jan 13, 2026 | 15,700.00 | 15,890.00 | 15,000.00 | 15,730.00 | 15,584.41 | 1.29% | 48,811 |
| Jan 12, 2026 | 15,500.00 | 15,770.00 | 15,350.00 | 15,530.00 | 15,386.26 | - | 39,126 |
| Jan 9, 2026 | 15,620.00 | 15,620.00 | 15,230.00 | 15,530.00 | 15,386.26 | 1.24% | 43,202 |
| Jan 8, 2026 | 15,000.00 | 15,380.00 | 14,920.00 | 15,340.00 | 15,198.02 | 2.54% | 64,338 |
| Jan 7, 2026 | 15,190.00 | 16,000.00 | 14,880.00 | 14,960.00 | 14,821.54 | -0.66% | 155,897 |
| Jan 6, 2026 | 15,770.00 | 16,020.00 | 14,990.00 | 15,060.00 | 14,920.61 | -4.86% | 107,558 |
| Jan 5, 2026 | 15,770.00 | 16,940.00 | 15,320.00 | 15,830.00 | 15,683.49 | 5.67% | 252,239 |
| Jan 2, 2026 | 14,790.00 | 15,000.00 | 14,480.00 | 14,980.00 | 14,841.36 | 3.88% | 9,221 |
| Dec 30, 2025 | 14,510.00 | 14,650.00 | 14,400.00 | 14,420.00 | 14,286.54 | -0.21% | 7,175 |
| Dec 29, 2025 | 14,300.00 | 14,520.00 | 14,210.00 | 14,450.00 | 14,316.26 | 1.12% | 13,480 |
| Dec 26, 2025 | 14,640.00 | 15,000.00 | 13,800.00 | 14,290.00 | 14,157.74 | -0.56% | 8,444 |
| Dec 24, 2025 | 14,450.00 | 14,470.00 | 14,270.00 | 14,370.00 | 14,237.00 | - | 775 |
| Dec 23, 2025 | 14,500.00 | 14,870.00 | 14,300.00 | 14,370.00 | 14,237.00 | -0.55% | 4,967 |
| Dec 22, 2025 | 14,300.00 | 14,510.00 | 14,230.00 | 14,450.00 | 14,316.26 | 1.33% | 6,404 |
| Dec 19, 2025 | 14,410.00 | 14,410.00 | 14,190.00 | 14,260.00 | 14,128.02 | 0.07% | 6,147 |
| Dec 18, 2025 | 14,440.00 | 14,600.00 | 14,140.00 | 14,250.00 | 14,118.11 | -1.32% | 7,836 |
| Dec 17, 2025 | 14,350.00 | 14,480.00 | 14,070.00 | 14,440.00 | 14,306.35 | 1.62% | 7,582 |
| Dec 16, 2025 | 14,210.00 | 14,370.00 | 14,120.00 | 14,210.00 | 14,078.48 | -0.28% | 20,008 |
| Dec 15, 2025 | 14,300.00 | 14,320.00 | 14,070.00 | 14,250.00 | 14,118.11 | 0.56% | 8,600 |
| Dec 12, 2025 | 14,270.00 | 14,480.00 | 14,120.00 | 14,170.00 | 14,038.85 | 0.07% | 5,830 |
| Dec 11, 2025 | 14,230.00 | 14,310.00 | 14,100.00 | 14,160.00 | 14,028.94 | -0.28% | 5,545 |
| Dec 10, 2025 | 14,000.00 | 14,240.00 | 13,930.00 | 14,200.00 | 14,068.57 | 1.94% | 10,120 |
| Dec 9, 2025 | 14,300.00 | 14,300.00 | 13,900.00 | 13,930.00 | 13,801.07 | -2.66% | 23,226 |
| Dec 5, 2025 | 14,340.00 | 14,430.00 | 14,200.00 | 14,310.00 | 14,177.56 | -0.21% | 7,460 |
| Dec 4, 2025 | 14,370.00 | 14,440.00 | 14,220.00 | 14,340.00 | 14,207.28 | -0.14% | 6,279 |
| Dec 3, 2025 | 14,300.00 | 14,450.00 | 14,250.00 | 14,360.00 | 14,227.09 | 0.63% | 10,678 |
| Dec 2, 2025 | 14,430.00 | 14,720.00 | 14,210.00 | 14,270.00 | 14,137.93 | -1.52% | 6,196 |
| Dec 1, 2025 | 14,320.00 | 14,560.00 | 14,250.00 | 14,490.00 | 14,355.89 | 1.33% | 8,310 |
| Nov 28, 2025 | 14,540.00 | 14,620.00 | 14,190.00 | 14,300.00 | 14,167.65 | -1.65% | 8,415 |
| Nov 27, 2025 | 14,430.00 | 14,700.00 | 14,000.00 | 14,540.00 | 14,405.43 | 0.83% | 2,770 |