Skip to main content
logo
Chevron Corporation (BMV:CVX)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,900.00
+53.43 (1.88%)
At close: Oct 31, 2025

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,900.002,900.002,900.002,900.002,900.001.88%549
Oct 30, 20252,869.242,869.242,846.002,846.572,846.57-0.89%47
Oct 29, 20252,851.002,875.002,851.002,872.002,872.000.64%94
Oct 27, 20252,853.802,853.802,853.802,853.802,853.80-0.44%659
Oct 24, 20252,873.202,880.002,865.002,866.502,866.50-1.19%145
Oct 23, 20252,901.002,901.002,901.002,901.002,901.000.90%137
Oct 22, 20252,848.992,875.002,848.002,875.002,875.001.52%905
Oct 21, 20252,837.002,837.002,832.002,832.002,832.000.18%84
Oct 20, 20252,827.002,827.002,827.002,827.002,827.00-0.53%34
Oct 17, 20252,842.002,842.002,842.002,842.002,842.001.90%27
Oct 16, 20252,800.002,800.002,789.002,789.002,789.00-2.38%7,163
Oct 15, 20252,858.002,858.002,856.992,856.992,856.990.85%25
Oct 14, 20252,812.002,833.502,812.002,833.002,833.001.36%1,215
Oct 13, 20252,777.002,795.002,777.002,795.002,795.000.83%237
Oct 10, 20252,785.322,785.322,772.002,772.002,772.00-0.82%197
Oct 9, 20252,846.992,846.992,795.002,795.002,795.00-0.81%198
Oct 8, 20252,820.002,868.002,815.002,817.752,817.75-0.75%177
Oct 7, 20252,892.792,892.792,838.502,839.002,839.000.31%436
Oct 6, 20252,809.692,890.002,809.692,830.092,830.09-0.07%360
Oct 3, 20252,827.002,832.202,822.002,832.002,832.000.08%306
Oct 2, 20252,879.192,879.192,828.722,829.702,829.70-0.47%27,529
Oct 1, 20252,810.002,843.002,810.002,843.002,843.00-0.80%1,255
Sep 29, 20252,865.602,866.002,865.602,866.002,866.00-3.37%512
Sep 25, 20252,970.002,970.002,966.002,966.002,966.001.07%99
Sep 24, 20252,880.112,934.512,880.112,934.512,934.511.16%16
Sep 23, 20252,908.002,908.002,901.002,901.002,901.001.08%1,078
Sep 19, 20252,870.002,870.002,870.002,870.002,870.00-1.37%18
Sep 17, 20252,909.992,909.992,909.992,909.992,909.990.97%94
Sep 15, 20252,882.002,882.022,882.002,882.002,882.00-1.85%72
Sep 10, 20252,900.002,937.002,900.002,936.392,936.391.08%56
Sep 9, 20252,909.992,910.002,905.002,905.032,905.031.22%95
Sep 8, 20252,870.002,870.002,870.002,870.002,870.00-3.37%86
Sep 4, 20252,975.012,975.012,970.002,970.012,970.010.54%173
Sep 3, 20252,954.002,954.002,954.002,954.002,954.00-2.25%7,714
Sep 2, 20253,023.003,023.003,022.003,022.003,022.000.73%50
Sep 1, 20253,000.003,000.003,000.003,000.003,000.000.20%22
Aug 29, 20252,985.003,000.002,985.002,994.002,994.000.55%967
Aug 28, 20252,977.572,977.572,977.572,977.572,977.571.04%36
Aug 27, 20252,947.002,947.002,947.002,947.002,947.000.41%904
Aug 26, 20252,934.822,934.832,934.822,934.832,934.83-0.41%819
Aug 25, 20252,944.982,947.002,944.982,947.002,947.000.07%53
Aug 22, 20252,945.002,945.002,944.982,944.982,944.981.55%49
Aug 21, 20252,900.002,913.492,900.002,900.002,900.000.90%1,832
Aug 20, 20252,852.022,874.002,852.022,874.002,874.00-1.91%2,032
Aug 19, 20252,929.992,929.992,929.992,929.992,929.99-0.18%18
Aug 18, 20252,936.992,936.992,930.452,935.152,903.040.05%137
Aug 15, 20252,958.272,958.272,933.542,933.542,901.451.61%94,558
Aug 13, 20252,889.002,889.002,887.002,887.002,855.42-0.24%586
Aug 12, 20252,900.002,900.002,894.002,894.002,862.340.84%20
Aug 11, 20252,879.002,879.002,869.992,870.002,838.60-0.31%243