Chevron Corporation (BCBA:CVX)
Argentina · Delayed Price · Currency is ARS 14,310
-30 (-0.21%)
At close: Dec 5, 2025
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,340.00 | 14,430.00 | 14,200.00 | 14,310.00 | 14,310.00 | -0.21% | 7,460 |
| Dec 4, 2025 | 14,370.00 | 14,440.00 | 14,220.00 | 14,340.00 | 14,340.00 | -0.14% | 6,279 |
| Dec 3, 2025 | 14,300.00 | 14,450.00 | 14,250.00 | 14,360.00 | 14,360.00 | 0.63% | 10,678 |
| Dec 2, 2025 | 14,430.00 | 14,720.00 | 14,210.00 | 14,270.00 | 14,270.00 | -1.52% | 6,196 |
| Dec 1, 2025 | 14,320.00 | 14,560.00 | 14,250.00 | 14,490.00 | 14,490.00 | 1.33% | 8,310 |
| Nov 28, 2025 | 14,540.00 | 14,620.00 | 14,190.00 | 14,300.00 | 14,300.00 | -1.65% | 8,415 |
| Nov 27, 2025 | 14,430.00 | 14,700.00 | 14,000.00 | 14,540.00 | 14,540.00 | 0.83% | 2,770 |
| Nov 26, 2025 | 14,230.00 | 14,430.00 | 14,060.00 | 14,420.00 | 14,420.00 | 1.69% | 10,697 |
| Nov 25, 2025 | 13,950.00 | 14,230.00 | 13,940.00 | 14,180.00 | 14,180.00 | 0.42% | 8,798 |
| Nov 21, 2025 | 13,960.00 | 14,250.00 | 13,920.00 | 14,120.00 | 14,120.00 | 0.71% | 1,630 |
| Nov 20, 2025 | 13,920.00 | 14,190.00 | 13,880.00 | 14,020.00 | 14,020.00 | 0.57% | 10,994 |
| Nov 19, 2025 | 14,220.00 | 14,220.00 | 13,740.00 | 13,940.00 | 13,940.00 | -1.62% | 12,210 |
| Nov 18, 2025 | 14,300.00 | 14,300.00 | 14,000.00 | 14,170.00 | 14,170.00 | -1.46% | 13,152 |
| Nov 17, 2025 | 14,730.00 | 14,730.00 | 14,360.00 | 14,380.00 | 14,230.02 | -2.24% | 6,810 |
| Nov 14, 2025 | 14,320.00 | 14,750.00 | 14,320.00 | 14,710.00 | 14,556.58 | 2.29% | 16,521 |
| Nov 13, 2025 | 14,130.00 | 14,470.00 | 14,060.00 | 14,380.00 | 14,230.02 | 1.91% | 5,465 |
| Nov 12, 2025 | 14,270.00 | 14,510.00 | 13,950.00 | 14,110.00 | 13,962.84 | -2.62% | 15,047 |
| Nov 11, 2025 | 14,500.00 | 14,610.00 | 14,330.00 | 14,490.00 | 14,338.88 | 0.49% | 12,444 |
| Nov 10, 2025 | 14,220.00 | 14,430.00 | 13,990.00 | 14,420.00 | 14,269.61 | 0.56% | 12,621 |
| Nov 7, 2025 | 14,470.00 | 14,600.00 | 14,230.00 | 14,340.00 | 14,190.44 | -0.35% | 11,320 |
| Nov 6, 2025 | 14,410.00 | 14,550.00 | 14,250.00 | 14,390.00 | 14,239.92 | 0.28% | 2,897 |
| Nov 5, 2025 | 14,460.00 | 14,570.00 | 14,310.00 | 14,350.00 | 14,200.34 | -1.44% | 9,885 |
| Nov 4, 2025 | 14,700.00 | 14,700.00 | 14,340.00 | 14,560.00 | 14,408.14 | -1.02% | 7,297 |
| Nov 3, 2025 | 15,000.00 | 15,730.00 | 14,460.00 | 14,710.00 | 14,556.58 | -1.21% | 7,834 |
| Oct 31, 2025 | 14,310.00 | 14,980.00 | 14,310.00 | 14,890.00 | 14,734.70 | 3.91% | 9,473 |
| Oct 30, 2025 | 14,380.00 | 14,450.00 | 14,270.00 | 14,330.00 | 14,180.54 | -0.42% | 6,866 |
| Oct 29, 2025 | 14,350.00 | 14,550.00 | 14,240.00 | 14,390.00 | 14,239.92 | 0.42% | 5,687 |
| Oct 28, 2025 | 14,290.00 | 14,570.00 | 14,180.00 | 14,330.00 | 14,180.54 | 0.70% | 8,320 |
| Oct 27, 2025 | 15,100.00 | 16,200.00 | 12,980.00 | 14,230.00 | 14,081.59 | -6.50% | 10,858 |
| Oct 24, 2025 | 15,200.00 | 15,320.00 | 15,000.00 | 15,220.00 | 15,061.26 | -0.33% | 11,769 |
| Oct 23, 2025 | 15,690.00 | 15,840.00 | 15,120.00 | 15,270.00 | 15,110.74 | -2.37% | 10,844 |
| Oct 22, 2025 | 15,560.00 | 15,700.00 | 15,440.00 | 15,640.00 | 15,476.88 | 0.77% | 10,016 |
| Oct 21, 2025 | 15,120.00 | 15,560.00 | 14,930.00 | 15,520.00 | 15,358.13 | 2.17% | 10,520 |
| Oct 20, 2025 | 14,730.00 | 15,190.00 | 14,730.00 | 15,190.00 | 15,031.57 | 2.70% | 9,721 |
| Oct 17, 2025 | 14,090.00 | 14,830.00 | 14,070.00 | 14,790.00 | 14,635.75 | 4.45% | 8,140 |
| Oct 16, 2025 | 13,900.00 | 14,210.00 | 13,760.00 | 14,160.00 | 14,012.32 | 2.46% | 18,509 |
| Oct 15, 2025 | 14,090.00 | 14,210.00 | 13,630.00 | 13,820.00 | 13,675.86 | -1.71% | 10,315 |
| Oct 14, 2025 | 13,490.00 | 14,170.00 | 13,450.00 | 14,060.00 | 13,913.36 | 3.53% | 17,220 |
| Oct 13, 2025 | 13,630.00 | 13,700.00 | 12,920.00 | 13,580.00 | 13,438.37 | -1.45% | 11,735 |
| Oct 9, 2025 | 14,920.00 | 15,120.00 | 13,750.00 | 13,780.00 | 13,636.28 | -7.27% | 12,651 |
| Oct 8, 2025 | 15,100.00 | 15,100.00 | 14,780.00 | 14,860.00 | 14,705.02 | -1.39% | 5,092 |
| Oct 7, 2025 | 14,500.00 | 15,100.00 | 14,430.00 | 15,070.00 | 14,912.83 | 3.01% | 13,658 |
| Oct 6, 2025 | 14,950.00 | 14,950.00 | 14,480.00 | 14,630.00 | 14,477.41 | -0.14% | 8,665 |
| Oct 3, 2025 | 15,090.00 | 15,090.00 | 14,580.00 | 14,650.00 | 14,497.21 | -1.35% | 9,159 |
| Oct 2, 2025 | 15,300.00 | 15,450.00 | 14,790.00 | 14,850.00 | 14,695.12 | -1.98% | 6,031 |
| Oct 1, 2025 | 15,100.00 | 15,260.00 | 14,840.00 | 15,150.00 | 14,991.99 | 1.13% | 11,079 |
| Sep 30, 2025 | 14,630.00 | 15,040.00 | 14,310.00 | 14,980.00 | 14,823.76 | 2.88% | 9,780 |
| Sep 29, 2025 | 14,650.00 | 14,700.00 | 14,290.00 | 14,560.00 | 14,408.14 | -0.68% | 8,160 |
| Sep 26, 2025 | 14,010.00 | 14,760.00 | 13,940.00 | 14,660.00 | 14,507.10 | 4.27% | 7,269 |
| Sep 25, 2025 | 13,810.00 | 14,120.00 | 13,800.00 | 14,060.00 | 13,913.36 | 1.37% | 9,996 |