Skip to main content
Chevron Corporation (BMV:CVX)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,270.00
+80.00 (2.51%)
At close: Apr 28, 2026

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,207.493,253.003,190.003,190.003,190.00-0.87%2,719
Apr 24, 20263,263.703,263.703,207.243,218.153,218.15-1.40%6,098
Apr 23, 20263,225.003,267.863,225.003,263.703,263.700.45%68
Apr 22, 20263,259.993,259.993,239.003,249.203,249.200.60%2,283
Apr 21, 20263,163.223,233.423,155.093,229.973,229.971.73%6,522
Apr 20, 20263,195.053,195.053,167.233,175.003,175.00-0.62%1,689
Apr 17, 20263,100.003,194.893,068.593,194.893,194.89-1.45%462
Apr 16, 20263,250.003,250.003,242.003,242.003,242.001.58%119
Apr 15, 20263,200.003,200.003,191.463,191.463,191.46-0.93%800
Apr 14, 20263,200.003,221.263,190.013,221.263,221.26-2.24%184
Apr 13, 20263,300.003,300.013,295.003,295.003,295.001.31%70
Apr 10, 20263,298.423,298.423,247.003,252.433,252.43-1.89%2,304
Apr 9, 20263,405.003,416.293,248.673,315.003,315.00-0.87%1,192
Apr 8, 20263,310.003,344.003,300.003,344.003,344.00-6.07%3,374
Apr 7, 20263,512.463,618.003,512.463,559.993,559.990.85%197
Apr 6, 20263,498.623,550.003,498.623,530.123,530.12-0.02%129
Apr 1, 20263,600.003,611.843,480.003,530.733,530.73-4.57%6,860
Mar 31, 20263,795.473,812.003,635.003,700.003,700.00-2.96%314
Mar 30, 20263,875.003,918.973,812.843,812.843,812.84-0.43%490
Mar 27, 20263,740.003,849.993,740.003,829.173,829.172.80%1,317
Mar 26, 20263,650.003,725.013,650.003,725.003,725.002.05%282
Mar 25, 20263,663.423,663.423,650.003,650.003,650.00-1.08%113
Mar 24, 20263,700.003,718.503,690.003,690.003,690.001.79%801
Mar 23, 20263,610.003,625.963,600.003,625.013,625.01-0.30%727
Mar 20, 20263,630.003,661.993,630.003,636.043,636.042.14%466
Mar 19, 20263,550.003,600.003,550.003,560.003,560.000.25%1,222
Mar 18, 20263,482.503,550.973,473.633,550.973,550.971.46%330
Mar 17, 20263,540.003,540.003,500.003,500.003,500.00-0.85%4,121
Mar 13, 20263,509.993,538.993,470.013,530.003,530.00-0.25%1,420
Mar 12, 20263,430.003,541.973,420.003,539.003,539.004.77%915
Mar 11, 20263,350.003,378.003,315.003,378.003,378.002.93%152
Mar 10, 20263,280.003,304.003,280.003,282.003,282.00-1.63%1,867
Mar 9, 20263,391.873,434.073,330.003,336.433,336.43-1.14%369
Mar 6, 20263,385.003,388.473,360.003,375.003,375.001.05%1,635
Mar 5, 20263,320.003,350.013,320.003,340.003,340.002.34%2,373
Mar 4, 20263,259.003,278.753,259.003,263.603,263.60-1.51%862
Mar 3, 20263,325.003,379.993,313.503,313.503,313.500.74%353
Mar 2, 20263,280.003,306.453,244.003,289.003,289.003.75%1,813
Feb 27, 20263,189.003,190.003,170.103,170.103,170.100.11%73
Feb 26, 20263,170.003,205.953,166.583,166.683,166.680.31%226
Feb 25, 20263,187.503,187.503,130.003,157.003,157.00-1.10%205
Feb 23, 20263,146.013,192.003,146.013,192.003,192.001.49%97
Feb 20, 20263,207.103,207.103,143.003,145.263,145.26-2.02%734
Feb 19, 20263,167.153,221.003,167.153,210.003,210.001.78%1,005
Feb 18, 20263,140.003,169.013,136.003,154.003,154.001.92%730
Feb 17, 20263,117.103,117.103,088.003,094.443,094.44-1.89%1,341
Feb 12, 20263,168.593,168.593,151.193,153.993,123.42-1.25%16,883
Feb 11, 20263,185.013,194.003,185.003,194.003,163.041.68%71
Feb 10, 20263,129.103,141.903,129.003,141.103,110.660.07%319
Feb 9, 20263,113.993,149.983,111.003,139.003,108.580.31%1,600
Feb 6, 20263,145.003,145.003,117.003,129.253,098.92-0.44%1,876
Feb 5, 20263,118.253,143.003,102.653,143.003,112.54-3,153
Feb 4, 20263,110.003,150.003,110.003,143.003,112.542.27%636
Feb 3, 20263,073.393,073.393,000.003,073.303,043.510.27%1,519
Jan 30, 20262,950.003,070.002,950.003,065.003,035.293.09%2,099
Jan 29, 20262,942.912,978.002,942.912,973.002,944.181.78%499
Jan 28, 20262,920.002,921.042,920.002,921.042,892.730.73%1,309
Jan 27, 20262,907.002,907.002,900.002,900.002,871.89-1,250
Jan 26, 20262,895.462,901.882,880.012,900.002,871.890.14%286
Jan 23, 20262,919.992,919.992,896.002,896.002,867.93-1.27%28
Jan 22, 20262,899.802,933.342,899.802,933.342,904.910.32%1,248
Jan 21, 20262,924.002,924.002,924.002,924.002,895.660.33%330
Jan 20, 20262,938.012,938.012,914.352,914.352,886.10-0.80%1,238
Jan 16, 20262,953.602,953.602,938.002,938.002,909.52-0.20%63
Jan 15, 20262,945.992,957.442,940.012,944.002,915.47-1.04%1,356
Jan 14, 20262,979.003,009.002,975.002,975.002,946.171.83%3,001
Jan 13, 20262,921.632,961.012,921.632,921.642,893.320.17%1,006
Jan 12, 20262,929.992,929.992,900.002,916.762,888.49-0.01%847
Jan 9, 20262,883.002,925.002,883.002,917.002,888.731.43%1,179
Jan 8, 20262,851.002,879.992,850.002,876.002,848.122.97%1,599
Jan 7, 20262,836.002,857.472,792.002,793.002,765.93-1.03%1,665
Jan 6, 20262,957.992,957.992,807.002,822.002,794.65-3.98%3,655
Jan 5, 20262,940.002,988.192,880.002,939.002,910.517.77%6,774
Jan 2, 20262,727.002,727.002,727.002,727.002,700.57-0.33%14
Dec 31, 20252,736.012,736.012,736.002,736.002,709.48-0.14%55
Dec 30, 20252,727.002,739.722,726.352,739.722,713.171.47%5,785
Dec 29, 20252,700.022,700.022,700.022,700.022,673.85-1,241
Dec 23, 20252,700.002,700.002,700.002,700.002,673.831.39%57
Dec 19, 20252,670.002,670.002,663.002,663.022,637.210.49%55
Dec 18, 20252,656.002,657.942,649.002,650.002,624.32-0.49%3,212
Dec 17, 20252,663.002,663.002,663.002,663.002,637.190.68%897
Dec 16, 20252,644.002,645.002,644.002,645.002,619.36-1.08%895
Dec 15, 20252,690.602,690.602,674.002,674.002,648.08-1.40%28
Dec 11, 20252,766.992,766.992,712.002,712.002,685.71-1.53%47
Dec 10, 20252,740.002,754.002,740.002,754.002,727.312.15%1,391
Dec 9, 20252,727.002,727.002,696.002,696.002,669.87-0.04%119
Dec 8, 20252,700.002,700.002,697.002,697.002,670.86-1.93%2,508
Dec 5, 20252,750.002,750.002,750.002,750.002,723.35-0.62%45
Dec 4, 20252,760.012,767.062,760.012,767.062,740.241.15%64
Dec 2, 20252,735.502,735.502,735.502,735.502,708.99-1.25%31
Dec 1, 20252,770.012,770.012,770.012,770.012,743.160.41%9,004
Nov 28, 20252,750.002,774.002,750.002,758.572,731.830.31%661
Nov 26, 20252,737.002,750.002,737.002,750.002,723.350.36%781
Nov 25, 20252,740.002,742.002,740.002,740.002,713.44-0.72%76
Nov 24, 20252,769.002,770.002,760.002,760.002,733.25-1.80%46
Nov 21, 20252,810.452,810.452,810.452,810.452,783.211.35%7
Nov 20, 20252,778.002,778.002,773.002,773.002,746.12-169
Nov 19, 20252,790.002,790.002,773.002,773.002,746.12-0.97%70
Nov 18, 20252,870.192,870.192,800.052,800.052,772.91-2.74%1,034
Nov 14, 20252,865.002,879.002,865.002,879.002,820.011.55%33