Chevron Corporation (BCBA:CVX)
Argentina · Delayed Price · Currency is ARS 15,280
-260 (-1.67%)
At close: Sep 19, 2025
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 15,530.00 | 15,530.00 | 15,070.00 | 15,280.00 | 15,280.00 | -1.67% | 12,960 |
| Sep 18, 2025 | 15,000.00 | 15,570.00 | 14,840.00 | 15,540.00 | 15,540.00 | 3.95% | 13,630 |
| Sep 17, 2025 | 14,770.00 | 14,990.00 | 14,570.00 | 14,950.00 | 14,950.00 | 1.63% | 6,691 |
| Sep 16, 2025 | 14,700.00 | 14,820.00 | 14,610.00 | 14,710.00 | 14,710.00 | 0.14% | 12,162 |
| Sep 15, 2025 | 14,600.00 | 14,700.00 | 14,400.00 | 14,690.00 | 14,690.00 | 1.24% | 20,485 |
| Sep 12, 2025 | 14,320.00 | 14,550.00 | 14,310.00 | 14,510.00 | 14,510.00 | 1.90% | 8,516 |
| Sep 11, 2025 | 14,110.00 | 14,330.00 | 13,910.00 | 14,240.00 | 14,240.00 | 0.85% | 8,276 |
| Sep 10, 2025 | 13,930.00 | 14,160.00 | 13,840.00 | 14,120.00 | 14,120.00 | 1.44% | 6,309 |
| Sep 9, 2025 | 13,900.00 | 14,120.00 | 13,810.00 | 13,920.00 | 13,920.00 | 0.22% | 8,591 |
| Sep 8, 2025 | 14,000.00 | 14,150.00 | 13,630.00 | 13,890.00 | 13,890.00 | 4.04% | 8,897 |
| Sep 5, 2025 | 13,450.00 | 13,625.00 | 13,275.00 | 13,350.00 | 13,350.00 | -2.20% | 9,381 |
| Sep 4, 2025 | 13,600.00 | 13,750.00 | 13,450.00 | 13,650.00 | 13,650.00 | 0.74% | 7,398 |
| Sep 3, 2025 | 13,800.00 | 13,800.00 | 13,425.00 | 13,550.00 | 13,550.00 | -2.34% | 6,739 |
| Sep 2, 2025 | 13,675.00 | 13,925.00 | 13,650.00 | 13,875.00 | 13,875.00 | 1.83% | 7,621 |
| Sep 1, 2025 | 13,700.00 | 14,300.00 | 13,225.00 | 13,625.00 | 13,625.00 | 0.18% | 4,894 |
| Aug 29, 2025 | 13,325.00 | 13,650.00 | 13,250.00 | 13,600.00 | 13,600.00 | 1.68% | 7,227 |
| Aug 28, 2025 | 13,575.00 | 13,575.00 | 13,275.00 | 13,375.00 | 13,375.00 | -1.11% | 7,096 |
| Aug 27, 2025 | 13,400.00 | 13,700.00 | 13,325.00 | 13,525.00 | 13,525.00 | 1.50% | 6,527 |
| Aug 26, 2025 | 13,550.00 | 13,550.00 | 13,225.00 | 13,325.00 | 13,325.00 | -0.74% | 9,629 |
| Aug 25, 2025 | 13,200.00 | 13,500.00 | 13,175.00 | 13,425.00 | 13,425.00 | 1.90% | 13,279 |
| Aug 22, 2025 | 12,850.00 | 13,200.00 | 12,850.00 | 13,175.00 | 13,175.00 | 2.73% | 11,971 |
| Aug 21, 2025 | 12,500.00 | 12,850.00 | 12,500.00 | 12,825.00 | 12,825.00 | 2.19% | 5,695 |
| Aug 20, 2025 | 12,300.00 | 12,575.00 | 12,300.00 | 12,550.00 | 12,550.00 | 1.62% | 4,302 |
| Aug 19, 2025 | 12,550.00 | 12,550.00 | 12,325.00 | 12,350.00 | 12,350.00 | -2.76% | 6,009 |
| Aug 18, 2025 | 12,775.00 | 12,775.00 | 12,625.00 | 12,700.00 | 12,609.99 | -0.39% | 7,279 |
| Aug 14, 2025 | 12,900.00 | 12,900.00 | 12,575.00 | 12,750.00 | 12,659.63 | -0.78% | 5,113 |
| Aug 13, 2025 | 12,775.00 | 12,925.00 | 12,700.00 | 12,850.00 | 12,758.92 | 0.59% | 5,223 |
| Aug 12, 2025 | 12,675.00 | 12,950.00 | 12,675.00 | 12,775.00 | 12,684.45 | 0.39% | 5,263 |
| Aug 11, 2025 | 13,075.00 | 13,075.00 | 12,675.00 | 12,725.00 | 12,634.81 | -1.74% | 6,034 |
| Aug 8, 2025 | 12,775.00 | 13,000.00 | 12,775.00 | 12,950.00 | 12,858.21 | 1.77% | 9,539 |
| Aug 7, 2025 | 12,900.00 | 13,000.00 | 12,725.00 | 12,725.00 | 12,634.81 | -0.59% | 22,947 |
| Aug 6, 2025 | 12,875.00 | 13,025.00 | 12,700.00 | 12,800.00 | 12,709.28 | -0.58% | 13,244 |
| Aug 5, 2025 | 12,725.00 | 12,900.00 | 12,700.00 | 12,875.00 | 12,783.75 | 0.98% | 7,499 |
| Aug 4, 2025 | 12,900.00 | 12,925.00 | 12,350.00 | 12,750.00 | 12,659.63 | -1.16% | 9,828 |
| Aug 1, 2025 | 12,850.00 | 13,025.00 | 12,800.00 | 12,900.00 | 12,808.57 | - | 8,629 |
| Jul 31, 2025 | 12,675.00 | 13,100.00 | 12,625.00 | 12,900.00 | 12,808.57 | 2.18% | 10,856 |
| Jul 30, 2025 | 12,675.00 | 12,750.00 | 12,475.00 | 12,625.00 | 12,535.52 | -0.39% | 15,652 |
| Jul 29, 2025 | 12,800.00 | 12,800.00 | 12,550.00 | 12,675.00 | 12,585.16 | - | 8,200 |
| Jul 28, 2025 | 12,575.00 | 12,700.00 | 12,450.00 | 12,675.00 | 12,585.16 | 1.60% | 7,735 |
| Jul 25, 2025 | 12,475.00 | 12,550.00 | 12,275.00 | 12,475.00 | 12,386.58 | 0.60% | 9,910 |
| Jul 24, 2025 | 12,075.00 | 12,450.00 | 12,050.00 | 12,400.00 | 12,312.11 | 2.27% | 4,603 |
| Jul 23, 2025 | 11,925.00 | 12,150.00 | 11,900.00 | 12,125.00 | 12,039.06 | 2.32% | 5,648 |
| Jul 22, 2025 | 12,000.00 | 12,075.00 | 11,775.00 | 11,850.00 | 11,766.01 | -1.66% | 4,796 |
| Jul 21, 2025 | 12,025.00 | 12,250.00 | 12,000.00 | 12,050.00 | 11,964.59 | 0.63% | 15,412 |
| Jul 18, 2025 | 12,275.00 | 12,350.00 | 11,850.00 | 11,975.00 | 11,890.12 | -1.24% | 20,869 |
| Jul 17, 2025 | 11,825.00 | 12,200.00 | 11,825.00 | 12,125.00 | 12,039.06 | 1.68% | 6,247 |
| Jul 16, 2025 | 12,050.00 | 12,100.00 | 11,825.00 | 11,925.00 | 11,840.48 | -1.04% | 7,053 |
| Jul 15, 2025 | 12,275.00 | 12,350.00 | 12,000.00 | 12,050.00 | 11,964.59 | -1.83% | 6,410 |
| Jul 14, 2025 | 12,200.00 | 12,375.00 | 12,050.00 | 12,275.00 | 12,188.00 | -0.20% | 25,333 |
| Jul 11, 2025 | 12,250.00 | 12,400.00 | 12,200.00 | 12,300.00 | 12,212.82 | 0.82% | 11,717 |