Skip to main content
Chevron Corporation (BMV:CVX)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,750.00
-17.06 (-0.62%)
At close: Dec 5, 2025

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,760.012,767.062,760.012,767.062,767.061.15%64
Dec 2, 20252,735.502,735.502,735.502,735.502,735.50-1.25%31
Dec 1, 20252,770.012,770.012,770.012,770.012,770.010.41%9,004
Nov 28, 20252,750.002,774.002,750.002,758.572,758.570.31%661
Nov 26, 20252,737.002,750.002,737.002,750.002,750.000.36%781
Nov 25, 20252,740.002,742.002,740.002,740.002,740.00-0.72%76
Nov 24, 20252,769.002,770.002,760.002,760.002,760.00-1.80%46
Nov 21, 20252,810.452,810.452,810.452,810.452,810.451.35%7
Nov 20, 20252,778.002,778.002,773.002,773.002,773.00-169
Nov 19, 20252,790.002,790.002,773.002,773.002,773.00-0.97%70
Nov 18, 20252,870.192,870.192,800.052,800.052,800.05-2.74%1,034
Nov 14, 20252,865.002,879.002,865.002,879.002,847.611.55%33
Nov 13, 20252,846.002,851.002,835.002,835.002,804.09-2.24%72
Nov 12, 20252,899.902,899.992,899.902,899.992,868.371.53%129
Nov 11, 20252,842.152,856.362,842.152,856.362,825.21-0.23%136
Nov 10, 20252,828.002,863.002,828.002,863.002,831.78-0.17%103
Nov 7, 20252,880.992,881.002,860.002,868.002,836.730.56%1,544
Nov 6, 20252,879.002,879.002,852.002,852.002,820.900.11%93
Nov 5, 20252,850.002,850.002,849.002,849.002,817.93-0.51%52
Nov 4, 20252,857.002,870.002,850.002,863.502,832.280.21%1,087
Nov 3, 20252,864.002,864.002,857.502,857.502,826.34-1.47%38
Oct 31, 20252,900.002,900.002,900.002,900.002,868.381.88%549
Oct 30, 20252,869.242,869.242,846.002,846.572,815.53-0.89%47
Oct 29, 20252,851.002,875.002,851.002,872.002,840.680.64%94
Oct 27, 20252,853.802,853.802,853.802,853.802,822.68-0.44%659
Oct 24, 20252,873.202,880.002,865.002,866.502,835.24-1.19%145
Oct 23, 20252,901.002,901.002,901.002,901.002,869.370.90%137
Oct 22, 20252,848.992,875.002,848.002,875.002,843.651.52%905
Oct 21, 20252,837.002,837.002,832.002,832.002,801.120.18%84
Oct 20, 20252,827.002,827.002,827.002,827.002,796.17-0.53%34
Oct 17, 20252,842.002,842.002,842.002,842.002,811.011.90%27
Oct 16, 20252,800.002,800.002,789.002,789.002,758.59-2.38%7,163
Oct 15, 20252,858.002,858.002,856.992,856.992,825.840.85%25
Oct 14, 20252,812.002,833.502,812.002,833.002,802.111.36%1,215
Oct 13, 20252,777.002,795.002,777.002,795.002,764.520.83%237
Oct 10, 20252,785.322,785.322,772.002,772.002,741.77-0.82%197
Oct 9, 20252,846.992,846.992,795.002,795.002,764.52-0.81%198
Oct 8, 20252,820.002,868.002,815.002,817.752,787.02-0.75%177
Oct 7, 20252,892.792,892.792,838.502,839.002,808.040.31%436
Oct 6, 20252,809.692,890.002,809.692,830.092,799.23-0.07%360
Oct 3, 20252,827.002,832.202,822.002,832.002,801.120.08%306
Oct 2, 20252,879.192,879.192,828.722,829.702,798.84-0.47%27,529
Oct 1, 20252,810.002,843.002,810.002,843.002,812.00-0.80%1,255
Sep 29, 20252,865.602,866.002,865.602,866.002,834.75-3.37%512
Sep 25, 20252,970.002,970.002,966.002,966.002,933.661.07%99
Sep 24, 20252,880.112,934.512,880.112,934.512,902.511.16%16
Sep 23, 20252,908.002,908.002,901.002,901.002,869.371.08%1,078
Sep 19, 20252,870.002,870.002,870.002,870.002,838.70-1.37%18
Sep 17, 20252,909.992,909.992,909.992,909.992,878.260.97%94
Sep 15, 20252,882.002,882.022,882.002,882.002,850.57-1.85%72
Sep 10, 20252,900.002,937.002,900.002,936.392,904.371.08%56
Sep 9, 20252,909.992,910.002,905.002,905.032,873.351.22%95
Sep 8, 20252,870.002,870.002,870.002,870.002,838.70-3.37%86
Sep 4, 20252,975.012,975.012,970.002,970.012,937.620.54%173
Sep 3, 20252,954.002,954.002,954.002,954.002,921.79-2.25%7,714
Sep 2, 20253,023.003,023.003,022.003,022.002,989.050.73%50
Sep 1, 20253,000.003,000.003,000.003,000.002,967.290.20%22
Aug 29, 20252,985.003,000.002,985.002,994.002,961.350.55%967
Aug 28, 20252,977.572,977.572,977.572,977.572,945.101.04%36
Aug 27, 20252,947.002,947.002,947.002,947.002,914.860.41%904
Aug 26, 20252,934.822,934.832,934.822,934.832,902.83-0.41%819
Aug 25, 20252,944.982,947.002,944.982,947.002,914.860.07%53
Aug 22, 20252,945.002,945.002,944.982,944.982,912.871.55%49
Aug 21, 20252,900.002,913.492,900.002,900.002,868.380.90%1,832
Aug 20, 20252,852.022,874.002,852.022,874.002,842.66-1.91%2,032
Aug 19, 20252,929.992,929.992,929.992,929.992,898.04-0.18%18
Aug 18, 20252,936.992,936.992,930.452,935.152,871.380.05%137
Aug 15, 20252,958.272,958.272,933.542,933.542,869.811.61%94,558
Aug 13, 20252,889.002,889.002,887.002,887.002,824.28-0.24%586
Aug 12, 20252,900.002,900.002,894.002,894.002,831.130.84%20
Aug 11, 20252,879.002,879.002,869.992,870.002,807.65-0.31%243
Aug 8, 20252,850.002,880.002,850.002,879.012,816.460.81%36
Aug 7, 20252,855.792,855.802,855.792,855.802,793.760.03%799
Aug 6, 20252,855.002,855.002,855.002,855.002,792.97-13
Aug 5, 20252,851.002,855.002,851.002,855.002,792.970.01%206
Aug 1, 20252,859.992,859.992,842.502,854.852,792.83-0.87%214
Jul 31, 20252,880.002,880.002,880.002,880.002,817.43-2.37%14
Jul 30, 20252,949.992,949.992,949.992,949.992,885.900.27%18
Jul 29, 20252,939.902,945.002,917.002,942.052,878.130.41%7,754
Jul 28, 20252,910.002,930.002,908.502,930.002,866.342.81%5,816
Jul 25, 20252,850.002,850.002,850.002,850.002,788.08-1.28%12
Jul 24, 20252,849.002,889.712,849.002,886.872,824.152.74%747
Jul 23, 20252,810.002,810.002,810.002,810.002,748.950.36%13
Jul 22, 20252,800.002,800.002,800.002,800.002,739.17-1.32%31
Jul 18, 20252,900.002,900.002,831.002,837.502,775.850.27%104
Jul 16, 20252,830.002,830.002,830.002,830.002,768.52-0.34%73
Jul 15, 20252,829.372,842.002,829.372,839.762,778.060.16%231
Jul 14, 20252,851.002,851.002,835.092,835.092,773.50-2.34%21,496
Jul 11, 20252,900.002,903.002,896.002,903.002,839.931.33%76
Jul 10, 20252,865.002,880.002,865.002,865.002,802.760.37%34
Jul 9, 20252,837.002,857.002,835.002,854.562,792.540.37%201
Jul 8, 20252,840.002,844.052,840.002,844.052,782.264.18%278
Jul 7, 20252,750.012,750.012,721.802,730.002,670.69-1.09%453
Jul 3, 20252,734.002,760.002,734.002,760.002,700.04-0.36%96
Jul 2, 20252,717.962,770.002,717.962,770.002,709.822.01%236
Jul 1, 20252,690.002,715.402,677.772,715.402,656.411.32%121
Jun 30, 20252,689.032,689.032,680.002,680.002,621.78-0.92%38
Jun 27, 20252,702.022,705.002,698.002,705.002,646.23-0.77%338
Jun 26, 20252,730.002,737.772,726.002,726.002,666.780.41%221
Jun 25, 20252,722.002,725.002,714.992,714.992,656.01-0.55%45