Skip to main content
logo
Chevron Corporation (BMV:CVX)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,879.01
+23.21 (0.81%)
At close: Aug 8, 2025, 2:00 PM CST

DFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,850.002,880.002,850.002,879.01-0.81%35
Aug 7, 20252,855.792,855.802,855.792,855.80-0.03%795
Aug 6, 20252,855.002,855.002,855.002,855.00--12
Aug 5, 20252,851.002,855.002,851.002,855.00-0.01%206
Aug 4, 20252,854.852,854.852,854.852,854.85---
Aug 1, 20252,859.992,859.992,842.502,854.85--0.87%210
Jul 31, 20252,880.002,880.002,880.002,880.00--2.37%13
Jul 30, 20252,949.992,949.992,949.992,949.99-0.27%9
Jul 29, 20252,939.902,945.002,917.002,942.05-0.41%7,754
Jul 28, 20252,910.002,930.002,908.502,930.00-2.81%5,813
Jul 25, 20252,850.002,850.002,850.002,850.00--1.28%10
Jul 24, 20252,849.002,889.712,849.002,886.87-2.74%731
Jul 23, 20252,810.002,810.002,810.002,810.00-0.36%13
Jul 22, 20252,800.002,800.002,800.002,800.00--1.32%30
Jul 21, 20252,837.502,837.502,837.502,837.50---
Jul 18, 20252,900.002,900.002,831.002,837.50-0.27%104
Jul 17, 20252,830.002,830.002,830.002,830.00---
Jul 16, 20252,830.002,830.002,830.002,830.00--0.34%71
Jul 15, 20252,829.372,842.002,829.372,839.76-0.16%231
Jul 14, 20252,851.002,851.002,835.092,835.09--2.34%14
Jul 11, 20252,900.002,903.002,896.002,903.00-1.33%76
Jul 10, 20252,865.002,880.002,865.002,865.00-0.37%33
Jul 9, 20252,837.002,857.002,835.002,854.56-0.37%201
Jul 8, 20252,840.002,844.052,840.002,844.05-4.18%276
Jul 7, 20252,750.012,750.012,721.802,730.00--1.09%450
Jul 4, 20252,760.002,760.002,760.002,760.00---
Jul 3, 20252,734.002,760.002,734.002,760.00--0.36%96
Jul 2, 20252,717.962,770.002,717.962,770.00-2.01%230
Jul 1, 20252,690.002,715.402,677.772,715.40-1.32%121
Jun 30, 20252,689.032,689.032,680.002,680.00--0.92%33
Jun 27, 20252,702.022,705.002,698.002,705.00--0.77%117
Jun 26, 20252,730.002,737.772,726.002,726.00-0.41%217
Jun 25, 20252,722.002,725.002,714.992,714.99--0.55%35
Jun 24, 20252,742.002,745.002,727.012,730.00--2.92%282
Jun 23, 20252,899.002,913.492,812.002,812.00--1.33%11,559
Jun 20, 20252,845.002,850.002,833.302,850.00--212
Jun 19, 20252,850.002,850.002,850.002,850.00-1.26%38
Jun 18, 20252,840.012,840.012,814.452,814.59--1.07%48,236
Jun 17, 20252,813.782,845.002,813.002,845.00-3.23%1,540
Jun 16, 20252,750.992,756.002,674.112,756.00--0.37%442
Jun 13, 20252,806.002,806.002,743.992,766.20-0.99%23,872
Jun 12, 20252,740.002,741.002,730.002,739.00-0.05%159
Jun 11, 20252,733.222,739.002,733.222,737.70-0.08%39
Jun 10, 20252,706.002,758.002,706.002,735.50-1.37%622
Jun 9, 20252,685.002,705.002,685.002,698.54-0.70%122
Jun 6, 20252,683.002,685.002,679.502,679.83-1.89%120
Jun 5, 20252,635.002,635.002,630.002,630.00--0.34%113
Jun 4, 20252,670.032,670.032,638.002,639.00--2.62%3,392
Jun 3, 20252,679.972,709.992,679.972,709.99-2.26%152
Jun 2, 20252,631.002,650.002,631.002,650.00-0.76%489