Skip to main content
logo
Chevron Corporation (BMV:CVX)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,289.00
+118.90 (3.75%)
At close: Mar 2, 2026

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,189.003,190.003,170.103,170.103,170.100.11%73
Feb 26, 20263,170.003,205.953,166.583,166.683,166.680.31%226
Feb 25, 20263,187.503,187.503,130.003,157.003,157.00-1.10%205
Feb 23, 20263,146.013,192.003,146.013,192.003,192.001.49%97
Feb 20, 20263,207.103,207.103,143.003,145.263,145.26-2.02%734
Feb 19, 20263,167.153,221.003,167.153,210.003,210.001.78%1,005
Feb 18, 20263,140.003,169.013,136.003,154.003,154.001.92%730
Feb 17, 20263,117.103,117.103,088.003,094.443,094.44-1.89%1,341
Feb 12, 20263,168.593,168.593,151.193,153.993,123.42-1.25%16,883
Feb 11, 20263,185.013,194.003,185.003,194.003,163.041.68%71
Feb 10, 20263,129.103,141.903,129.003,141.103,110.660.07%319
Feb 9, 20263,113.993,149.983,111.003,139.003,108.580.31%1,600
Feb 6, 20263,145.003,145.003,117.003,129.253,098.92-0.44%1,876
Feb 5, 20263,118.253,143.003,102.653,143.003,112.54-3,153
Feb 4, 20263,110.003,150.003,110.003,143.003,112.542.27%636
Feb 3, 20263,073.393,073.393,000.003,073.303,043.510.27%1,519
Jan 30, 20262,950.003,070.002,950.003,065.003,035.293.09%2,099
Jan 29, 20262,942.912,978.002,942.912,973.002,944.181.78%499
Jan 28, 20262,920.002,921.042,920.002,921.042,892.730.73%1,309
Jan 27, 20262,907.002,907.002,900.002,900.002,871.89-1,250
Jan 26, 20262,895.462,901.882,880.012,900.002,871.890.14%286
Jan 23, 20262,919.992,919.992,896.002,896.002,867.93-1.27%28
Jan 22, 20262,899.802,933.342,899.802,933.342,904.910.32%1,248
Jan 21, 20262,924.002,924.002,924.002,924.002,895.660.33%330
Jan 20, 20262,938.012,938.012,914.352,914.352,886.10-0.80%1,238
Jan 16, 20262,953.602,953.602,938.002,938.002,909.52-0.20%63
Jan 15, 20262,945.992,957.442,940.012,944.002,915.47-1.04%1,356
Jan 14, 20262,979.003,009.002,975.002,975.002,946.171.83%3,001
Jan 13, 20262,921.632,961.012,921.632,921.642,893.320.17%1,006
Jan 12, 20262,929.992,929.992,900.002,916.762,888.49-0.01%847
Jan 9, 20262,883.002,925.002,883.002,917.002,888.731.43%1,179
Jan 8, 20262,851.002,879.992,850.002,876.002,848.122.97%1,599
Jan 7, 20262,836.002,857.472,792.002,793.002,765.93-1.03%1,665
Jan 6, 20262,957.992,957.992,807.002,822.002,794.65-3.98%3,655
Jan 5, 20262,940.002,988.192,880.002,939.002,910.517.77%6,774
Jan 2, 20262,727.002,727.002,727.002,727.002,700.57-0.33%14
Dec 31, 20252,736.012,736.012,736.002,736.002,709.48-0.14%55
Dec 30, 20252,727.002,739.722,726.352,739.722,713.171.47%5,785
Dec 29, 20252,700.022,700.022,700.022,700.022,673.85-1,241
Dec 23, 20252,700.002,700.002,700.002,700.002,673.831.39%57
Dec 19, 20252,670.002,670.002,663.002,663.022,637.210.49%55
Dec 18, 20252,656.002,657.942,649.002,650.002,624.32-0.49%3,212
Dec 17, 20252,663.002,663.002,663.002,663.002,637.190.68%897
Dec 16, 20252,644.002,645.002,644.002,645.002,619.36-1.08%895
Dec 15, 20252,690.602,690.602,674.002,674.002,648.08-1.40%28
Dec 11, 20252,766.992,766.992,712.002,712.002,685.71-1.53%47
Dec 10, 20252,740.002,754.002,740.002,754.002,727.312.15%1,391
Dec 9, 20252,727.002,727.002,696.002,696.002,669.87-0.04%119
Dec 8, 20252,700.002,700.002,697.002,697.002,670.86-1.93%2,508
Dec 5, 20252,750.002,750.002,750.002,750.002,723.35-0.62%45