Chevron Corporation (BCBA:CVX)
Argentina · Delayed Price · Currency is ARS 17,240
+200 (1.17%)
At close: Mar 2, 2026
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |