Chevron Corporation (BCBA:CVX)
Argentina · Delayed Price · Currency is ARS 13,350
-175 (-1.29%)
At close: Aug 28, 2025
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 13,450.00 | 13,475.00 | 13,275.00 | 13,350.00 | - | -1.29% | 7,074 |
| Aug 27, 2025 | 13,550.00 | 13,700.00 | 13,450.00 | 13,525.00 | - | 1.50% | 6,137 |
| Aug 26, 2025 | 13,550.00 | 13,550.00 | 13,225.00 | 13,325.00 | - | -0.74% | 9,629 |
| Aug 25, 2025 | 13,200.00 | 13,500.00 | 13,175.00 | 13,425.00 | - | 1.90% | 13,279 |
| Aug 22, 2025 | 12,850.00 | 13,200.00 | 12,850.00 | 13,175.00 | - | 2.73% | 11,971 |
| Aug 21, 2025 | 12,500.00 | 12,850.00 | 12,500.00 | 12,825.00 | - | 2.19% | 5,695 |
| Aug 20, 2025 | 12,300.00 | 12,575.00 | 12,300.00 | 12,550.00 | - | 1.62% | 4,302 |
| Aug 19, 2025 | 12,550.00 | 12,550.00 | 12,325.00 | 12,350.00 | - | -2.76% | 6,009 |
| Aug 18, 2025 | 12,775.00 | 12,775.00 | 12,625.00 | 12,700.00 | - | -0.39% | 7,279 |
| Aug 14, 2025 | 12,900.00 | 12,900.00 | 12,575.00 | 12,750.00 | - | -0.78% | 5,113 |
| Aug 13, 2025 | 12,775.00 | 12,925.00 | 12,700.00 | 12,850.00 | - | 0.59% | 5,223 |
| Aug 12, 2025 | 12,675.00 | 12,950.00 | 12,675.00 | 12,775.00 | - | 0.39% | 5,263 |
| Aug 11, 2025 | 13,075.00 | 13,075.00 | 12,675.00 | 12,725.00 | - | -1.74% | 6,034 |
| Aug 8, 2025 | 12,775.00 | 13,000.00 | 12,775.00 | 12,950.00 | - | 1.77% | 9,539 |
| Aug 7, 2025 | 12,900.00 | 13,000.00 | 12,725.00 | 12,725.00 | - | -0.59% | 22,947 |
| 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 |