Skip to main content
logo
Chevron Corporation (BMV:CVX)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,139.00
+9.75 (0.31%)
Last updated: Feb 9, 2026, 2:37 PM CST

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20263,113.993,149.983,111.003,139.003,139.000.31%1,600
Feb 6, 20263,145.003,145.003,117.003,129.253,129.25-0.44%1,876
Feb 5, 20263,118.253,143.003,102.653,143.003,143.00-3,153
Feb 4, 20263,110.003,150.003,110.003,143.003,143.002.27%636
Feb 3, 20263,073.393,073.393,000.003,073.303,073.300.27%1,519
Jan 30, 20262,950.003,070.002,950.003,065.003,065.003.09%2,099
Jan 29, 20262,942.912,978.002,942.912,973.002,973.001.78%499
Jan 28, 20262,920.002,921.042,920.002,921.042,921.040.73%1,309
Jan 27, 20262,907.002,907.002,900.002,900.002,900.00-1,250
Jan 26, 20262,895.462,901.882,880.012,900.002,900.000.14%286
Jan 23, 20262,919.992,919.992,896.002,896.002,896.00-1.27%28
Jan 22, 20262,899.802,933.342,899.802,933.342,933.340.32%1,248
Jan 21, 20262,924.002,924.002,924.002,924.002,924.000.33%330
Jan 20, 20262,938.012,938.012,914.352,914.352,914.35-0.80%1,238
Jan 16, 20262,953.602,953.602,938.002,938.002,938.00-0.20%63
Jan 15, 20262,945.992,957.442,940.012,944.002,944.00-1.04%1,356
Jan 14, 20262,979.003,009.002,975.002,975.002,975.001.83%3,001
Jan 13, 20262,921.632,961.012,921.632,921.642,921.640.17%1,006
Jan 12, 20262,929.992,929.992,900.002,916.762,916.76-0.01%847
Jan 9, 20262,883.002,925.002,883.002,917.002,917.001.43%1,179
Jan 8, 20262,851.002,879.992,850.002,876.002,876.002.97%1,599
Jan 7, 20262,836.002,857.472,792.002,793.002,793.00-1.03%1,665
Jan 6, 20262,957.992,957.992,807.002,822.002,822.00-3.98%3,655
Jan 5, 20262,940.002,988.192,880.002,939.002,939.007.77%6,774
Jan 2, 20262,727.002,727.002,727.002,727.002,727.00-0.33%14
Dec 31, 20252,736.012,736.012,736.002,736.002,736.00-0.14%55
Dec 30, 20252,727.002,739.722,726.352,739.722,739.721.47%5,785
Dec 29, 20252,700.022,700.022,700.022,700.022,700.02-1,241
Dec 23, 20252,700.002,700.002,700.002,700.002,700.001.39%57
Dec 19, 20252,670.002,670.002,663.002,663.022,663.020.49%55
Dec 18, 20252,656.002,657.942,649.002,650.002,650.00-0.49%3,212
Dec 17, 20252,663.002,663.002,663.002,663.002,663.000.68%11
Dec 16, 20252,644.002,645.002,644.002,645.002,645.00-1.08%895
Dec 15, 20252,690.602,690.602,674.002,674.002,674.00-1.40%28
Dec 11, 20252,766.992,766.992,712.002,712.002,712.00-1.53%47
Dec 10, 20252,740.002,754.002,740.002,754.002,754.002.15%1,391
Dec 9, 20252,727.002,727.002,696.002,696.002,696.00-0.04%119
Dec 8, 20252,700.002,700.002,697.002,697.002,697.00-1.93%1,490
Dec 5, 20252,750.002,750.002,750.002,750.002,750.00-0.62%45
Dec 4, 20252,760.012,767.062,760.012,767.062,767.061.15%64
Dec 2, 20252,735.502,735.502,735.502,735.502,735.50-1.25%31
Dec 1, 20252,770.012,770.012,770.012,770.012,770.010.41%9,004
Nov 28, 20252,750.002,774.002,750.002,758.572,758.570.31%661
Nov 26, 20252,737.002,750.002,737.002,750.002,750.000.36%781
Nov 25, 20252,740.002,742.002,740.002,740.002,740.00-0.72%76
Nov 24, 20252,769.002,770.002,760.002,760.002,760.00-1.80%46
Nov 21, 20252,810.452,810.452,810.452,810.452,810.451.35%7
Nov 20, 20252,778.002,778.002,773.002,773.002,773.00-169
Nov 19, 20252,790.002,790.002,773.002,773.002,773.00-0.97%70
Nov 18, 20252,870.192,870.192,800.052,800.052,800.05-2.74%1,034