Chevron Corporation (BCBA:CVX)
Argentina · Delayed Price · Currency is ARS 12,900
+150 (1.18%)
At close: Aug 5, 2025, 5:00 PM BRT
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 12,875.00 | 13,025.00 | 12,700.00 | 12,800.00 | - | -0.58% | 13,244 |
| Aug 5, 2025 | 12,725.00 | 12,900.00 | 12,700.00 | 12,875.00 | - | 0.98% | 7,499 |
| Aug 4, 2025 | 12,900.00 | 12,925.00 | 12,350.00 | 12,750.00 | - | -1.16% | 9,828 |
| Aug 1, 2025 | 12,850.00 | 13,025.00 | 12,800.00 | 12,900.00 | - | - | 8,629 |
| Jul 31, 2025 | 12,675.00 | 13,100.00 | 12,625.00 | 12,900.00 | - | 2.18% | 10,856 |
| Jul 30, 2025 | 12,675.00 | 12,750.00 | 12,475.00 | 12,625.00 | - | -0.39% | 15,652 |
| Jul 29, 2025 | 12,800.00 | 12,800.00 | 12,550.00 | 12,675.00 | - | - | 8,200 |
| Jul 28, 2025 | 12,575.00 | 12,700.00 | 12,450.00 | 12,675.00 | - | 1.60% | 7,577 |
| Jul 25, 2025 | 12,475.00 | 12,550.00 | 12,275.00 | 12,475.00 | - | 0.60% | 9,910 |
| Jul 24, 2025 | 12,075.00 | 12,450.00 | 12,050.00 | 12,400.00 | - | 2.27% | 4,603 |
| Jul 23, 2025 | 11,925.00 | 12,150.00 | 11,900.00 | 12,125.00 | - | 2.32% | 5,648 |
| Jul 22, 2025 | 12,000.00 | 12,075.00 | 11,775.00 | 11,850.00 | - | -1.66% | 4,796 |
| Jul 21, 2025 | 12,025.00 | 12,250.00 | 12,000.00 | 12,050.00 | - | 0.63% | 15,412 |
| Jul 18, 2025 | 12,275.00 | 12,350.00 | 11,850.00 | 11,975.00 | - | -1.24% | 20,869 |
| Jul 17, 2025 | 11,825.00 | 12,200.00 | 11,825.00 | 12,125.00 | - | 1.68% | 6,247 |
| Jul 16, 2025 | 12,050.00 | 12,100.00 | 11,825.00 | 11,925.00 | - | -1.04% | 7,043 |
| Jul 15, 2025 | 12,275.00 | 12,350.00 | 12,000.00 | 12,050.00 | - | -1.83% | 6,410 |
| Jul 14, 2025 | 12,200.00 | 12,375.00 | 12,050.00 | 12,275.00 | - | -0.20% | 24,962 |
| Jul 11, 2025 | 12,250.00 | 12,400.00 | 12,200.00 | 12,300.00 | - | 0.82% | 11,716 |
| Jul 10, 2025 | 12,100.00 | 12,325.00 | 12,100.00 | 12,200.00 | - | 1.46% | 13,604 |
| Jul 8, 2025 | 11,875.00 | 12,125.00 | 11,875.00 | 12,025.00 | - | 2.12% | 14,076 |
| Jul 7, 2025 | 11,600.00 | 11,775.00 | 11,450.00 | 11,775.00 | - | 1.29% | 10,389 |
| Jul 4, 2025 | 11,525.00 | 12,000.00 | 11,250.00 | 11,625.00 | - | 1.09% | 3,852 |
| Jul 3, 2025 | 11,525.00 | 11,550.00 | 11,375.00 | 11,500.00 | - | 0.44% | 8,454 |
| Jul 2, 2025 | 11,300.00 | 11,475.00 | 11,250.00 | 11,450.00 | - | 1.55% | 9,885 |
| Jul 1, 2025 | 10,900.00 | 11,300.00 | 10,800.00 | 11,275.00 | - | 4.16% | 18,894 |
| Jun 30, 2025 | 10,825.00 | 10,900.00 | 10,725.00 | 10,825.00 | - | -0.23% | 10,100 |
| Jun 27, 2025 | 10,775.00 | 10,875.00 | 10,650.00 | 10,850.00 | - | 0.23% | 6,751 |
| Jun 26, 2025 | 10,900.00 | 10,950.00 | 10,750.00 | 10,825.00 | - | 0.23% | 7,695 |
| Jun 25, 2025 | 10,675.00 | 10,800.00 | 10,575.00 | 10,800.00 | - | 1.17% | 8,073 |
| Jun 24, 2025 | 10,875.00 | 10,875.00 | 10,600.00 | 10,675.00 | - | -2.29% | 17,336 |
| Jun 23, 2025 | 11,150.00 | 11,150.00 | 10,825.00 | 10,925.00 | - | -1.13% | 21,413 |
| Jun 19, 2025 | 11,100.00 | 11,200.00 | 10,525.00 | 11,050.00 | - | 1.84% | 4,885 |
| Jun 18, 2025 | 11,025.00 | 11,100.00 | 10,700.00 | 10,850.00 | - | -1.59% | 12,549 |
| Jun 17, 2025 | 11,025.00 | 11,150.00 | 10,925.00 | 11,025.00 | - | 1.15% | 18,513 |
| Jun 13, 2025 | 10,850.00 | 11,000.00 | 10,775.00 | 10,900.00 | - | 0.93% | 24,769 |
| Jun 12, 2025 | 10,825.00 | 10,850.00 | 10,700.00 | 10,800.00 | - | -0.23% | 18,610 |
| Jun 11, 2025 | 10,725.00 | 10,825.00 | 10,600.00 | 10,825.00 | - | 0.93% | 6,523 |
| Jun 10, 2025 | 10,700.00 | 10,875.00 | 10,650.00 | 10,725.00 | - | 1.42% | 12,205 |
| Jun 9, 2025 | 10,525.00 | 10,650.00 | 10,500.00 | 10,575.00 | - | 0.48% | 5,336 |
| Jun 6, 2025 | 10,400.00 | 10,550.00 | 10,375.00 | 10,525.00 | - | 2.68% | 11,501 |
| Jun 5, 2025 | 10,325.00 | 10,400.00 | 10,200.00 | 10,250.00 | - | -0.73% | 15,788 |
| Jun 4, 2025 | 10,525.00 | 10,525.00 | 10,250.00 | 10,325.00 | - | -1.20% | 19,333 |
| Jun 3, 2025 | 10,300.00 | 10,525.00 | 10,275.00 | 10,450.00 | - | 1.46% | 12,414 |
| Jun 2, 2025 | 10,400.00 | 10,400.00 | 10,150.00 | 10,300.00 | - | 0.24% | 6,285 |
| May 30, 2025 | 10,300.00 | 10,375.00 | 10,150.00 | 10,275.00 | - | - | 18,741 |
| May 29, 2025 | 10,250.00 | 10,300.00 | 10,000.00 | 10,275.00 | - | 2.75% | 5,821 |
| May 28, 2025 | 10,100.00 | 10,175.00 | 9,980.00 | 10,000.00 | - | -1.23% | 10,585 |
| May 27, 2025 | 10,025.00 | 10,150.00 | 9,900.00 | 10,125.00 | - | 0.25% | 7,291 |
| May 26, 2025 | 9,910.00 | 10,250.00 | 9,900.00 | 10,100.00 | - | 1.92% | 2,016 |