Skip to main content
logo
Chevron Corporation (BMV:CVX)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,914.35
-23.65 (-0.80%)
Last updated: Jan 20, 2026, 1:43 PM CST

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 14, 20252,865.002,879.002,865.002,879.002,847.611.55%33
Nov 13, 20252,846.002,851.002,835.002,835.002,804.09-2.24%72
Nov 12, 20252,899.902,899.992,899.902,899.992,868.371.53%129
Nov 11, 20252,842.152,856.362,842.152,856.362,825.21-0.23%136
Nov 10, 20252,828.002,863.002,828.002,863.002,831.78-0.17%103
Nov 7, 20252,880.992,881.002,860.002,868.002,836.730.56%1,544
Nov 6, 20252,879.002,879.002,852.002,852.002,820.900.11%93
Nov 5, 20252,850.002,850.002,849.002,849.002,817.93-0.51%52
Nov 4, 20252,857.002,870.002,850.002,863.502,832.280.21%1,087
Nov 3, 20252,864.002,864.002,857.502,857.502,826.34-1.47%38
Oct 31, 20252,900.002,900.002,900.002,900.002,868.381.88%549
Oct 30, 20252,869.242,869.242,846.002,846.572,815.53-0.89%47
Oct 29, 20252,851.002,875.002,851.002,872.002,840.680.64%94