Skip to main content
logo
Chevron Corporation (BMV:CVX)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,870.00
-100.01 (-3.37%)
At close: Sep 8, 2025

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,909.992,910.002,905.002,905.03-1.22%137
Sep 8, 20252,870.002,870.002,870.002,870.00--3.37%85
Sep 5, 20252,970.012,970.012,970.012,970.01---
Sep 4, 20252,975.012,975.012,970.002,970.01-0.54%173
Sep 3, 20252,954.002,954.002,954.002,954.00--2.25%12
Sep 2, 20253,023.003,023.003,022.003,022.00-0.73%43
Sep 1, 20253,000.003,000.003,000.003,000.00-0.20%22
Aug 29, 20252,985.003,000.002,985.002,994.00-0.55%1,865
Aug 28, 20252,977.572,977.572,977.572,977.57-1.04%35
Aug 27, 20252,947.002,947.002,947.002,947.00-0.41%903
Aug 26, 20252,934.822,934.832,934.822,934.83--0.41%819
Aug 25, 20252,944.982,947.002,944.982,947.00-0.07%41
Aug 22, 20252,945.002,945.002,944.982,944.98-1.55%38
Aug 21, 20252,900.002,913.492,900.002,900.00-0.90%1,832
Aug 20, 20252,852.022,874.002,852.022,874.00--1.91%2,031
Aug 19, 20252,929.992,929.992,929.992,929.99--0.18%17
Aug 18, 20252,936.992,936.992,930.452,935.15-0.05%132
Aug 15, 20252,958.272,958.272,933.542,933.54-1.61%57
Aug 14, 20252,887.002,887.002,887.002,887.00---
Aug 13, 20252,889.002,889.002,887.002,887.00--0.24%584
Aug 12, 20252,900.002,900.002,894.002,894.00-0.84%20
Aug 11, 20252,879.002,879.002,869.992,870.00--0.31%243
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