Chevron Corporation (BMV:CVX)
Mexico · Delayed Price · Currency is MXN 3,855.00
+161.00 (4.36%)
At close: Oct 8, 2026
BMV:CVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3,760.00 | 3,855.00 | 3,760.00 | 3,855.00 | 3,855.00 | 4.36% | 6,754 |
| Oct 7, 2026 | 3,686.22 | 3,694.00 | 3,686.22 | 3,694.00 | 3,694.00 | -1.28% | 5,007 |
| Oct 6, 2026 | 3,725.46 | 3,742.00 | 3,725.46 | 3,742.00 | 3,742.00 | 0.43% | 42 |
| Oct 5, 2026 | 3,740.00 | 3,743.00 | 3,726.00 | 3,726.00 | 3,726.00 | -1.56% | 179 |
| Oct 2, 2026 | 3,772.43 | 3,785.14 | 3,772.43 | 3,785.14 | 3,785.14 | 0.40% | 29 |
| Oct 1, 2026 | 3,750.00 | 3,802.00 | 3,750.00 | 3,770.00 | 3,770.00 | 1.67% | 8,572 |
| Sep 30, 2026 | 3,708.10 | 3,708.10 | 3,708.10 | 3,708.10 | 3,708.10 | 0.60% | 13 |
| Sep 29, 2026 | 3,721.00 | 3,721.00 | 3,686.00 | 3,686.00 | 3,686.00 | 0.99% | 42 |
| Sep 28, 2026 | 3,650.00 | 3,680.01 | 3,650.00 | 3,650.00 | 3,650.00 | 1.22% | 78 |
| Sep 25, 2026 | 3,636.71 | 3,646.00 | 3,600.00 | 3,606.01 | 3,606.01 | -1.34% | 112 |
| Sep 24, 2026 | 3,655.58 | 3,655.58 | 3,654.99 | 3,654.99 | 3,654.99 | 1.81% | 1,857 |
| Sep 23, 2026 | 3,489.46 | 3,612.00 | 3,489.46 | 3,590.00 | 3,590.00 | 2.37% | 6,502 |
| Sep 22, 2026 | 3,585.59 | 3,585.59 | 3,449.66 | 3,507.00 | 3,507.00 | -1.70% | 309 |
| Sep 21, 2026 | 3,550.00 | 3,567.76 | 3,550.00 | 3,567.76 | 3,567.76 | -1.71% | 37 |
| Sep 18, 2026 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | -0.14% | 83 |
| Sep 17, 2026 | 3,716.66 | 3,716.66 | 3,610.00 | 3,635.00 | 3,635.00 | -2.55% | 1,368 |
| Sep 15, 2026 | 3,707.77 | 3,730.00 | 3,705.00 | 3,730.00 | 3,730.00 | 2.19% | 2,396 |
| Sep 14, 2026 | 3,690.00 | 3,690.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.52% | 454 |
| Sep 11, 2026 | 3,629.00 | 3,650.00 | 3,629.00 | 3,631.00 | 3,631.00 | 0.36% | 3,879 |
| Sep 10, 2026 | 3,650.00 | 3,650.00 | 3,618.00 | 3,618.00 | 3,618.00 | 0.05% | 2,393 |
| Sep 9, 2026 | 3,602.85 | 3,618.00 | 3,586.92 | 3,616.27 | 3,616.27 | 1.78% | 4,828 |
| Sep 8, 2026 | 3,553.00 | 3,553.00 | 3,553.00 | 3,553.00 | 3,553.00 | 0.65% | 66 |
| Sep 4, 2026 | 3,562.99 | 3,562.99 | 3,525.00 | 3,530.00 | 3,530.00 | -4.59% | 43 |
| Sep 3, 2026 | 3,699.97 | 3,699.97 | 3,699.97 | 3,699.97 | 3,699.97 | 2.41% | 14 |
| Sep 2, 2026 | 3,600.00 | 3,612.99 | 3,600.00 | 3,612.99 | 3,612.99 | 1.03% | 56 |
| Sep 1, 2026 | 3,573.00 | 3,577.00 | 3,570.00 | 3,576.00 | 3,576.00 | 2.46% | 300 |
| Aug 31, 2026 | 3,487.58 | 3,533.00 | 3,487.58 | 3,490.07 | 3,490.07 | 1.46% | 17,856 |
| Aug 28, 2026 | 3,425.00 | 3,440.01 | 3,425.00 | 3,440.00 | 3,440.00 | 1.03% | 73 |
| Aug 27, 2026 | 3,358.01 | 3,405.00 | 3,358.00 | 3,405.00 | 3,405.00 | 0.29% | 45 |
| Aug 26, 2026 | 3,408.00 | 3,408.00 | 3,395.16 | 3,395.16 | 3,395.16 | -1.62% | 293 |
| Aug 24, 2026 | 3,450.00 | 3,451.00 | 3,429.99 | 3,451.00 | 3,451.00 | -0.72% | 1,343 |
| Aug 21, 2026 | 3,450.00 | 3,476.20 | 3,435.00 | 3,476.20 | 3,476.20 | -1.44% | 65 |
| Aug 20, 2026 | 3,527.00 | 3,540.38 | 3,527.00 | 3,527.00 | 3,527.00 | 1.06% | 449 |
| Aug 19, 2026 | 3,504.99 | 3,504.99 | 3,490.00 | 3,490.00 | 3,490.00 | 0.44% | 77 |
| Aug 18, 2026 | 3,500.00 | 3,505.00 | 3,450.00 | 3,505.00 | 3,474.62 | 2.49% | 111 |
| Aug 17, 2026 | 3,400.92 | 3,420.00 | 3,400.92 | 3,420.00 | 3,390.36 | - | 40 |
| Aug 14, 2026 | 3,400.91 | 3,420.01 | 3,400.91 | 3,420.01 | 3,390.37 | 1.48% | 275 |
| Aug 13, 2026 | 3,365.13 | 3,370.00 | 3,360.00 | 3,370.00 | 3,340.79 | 0.36% | 3,220 |
| Aug 12, 2026 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 3,328.89 | 0.18% | 53 |
| Aug 11, 2026 | 3,349.99 | 3,352.00 | 3,349.99 | 3,352.00 | 3,322.95 | 0.66% | 4,822 |
| Aug 10, 2026 | 3,251.21 | 3,330.00 | 3,251.21 | 3,330.00 | 3,301.14 | 2.46% | 108,831 |
| Aug 6, 2026 | 3,204.99 | 3,263.01 | 3,204.99 | 3,250.00 | 3,221.83 | 1.40% | 190 |
| Aug 5, 2026 | 3,272.08 | 3,272.08 | 3,205.00 | 3,205.00 | 3,177.22 | -2.73% | 17 |
| Aug 4, 2026 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 3,266.44 | -3.63% | 4,317 |
| Jul 31, 2026 | 3,329.89 | 3,420.00 | 3,329.89 | 3,419.18 | 3,389.54 | 2.71% | 435 |
| Jul 30, 2026 | 3,316.00 | 3,329.00 | 3,316.00 | 3,329.00 | 3,300.15 | 0.96% | 307 |
| Jul 29, 2026 | 3,297.43 | 3,297.43 | 3,297.43 | 3,297.43 | 3,268.85 | 0.53% | 3,613 |
| Jul 28, 2026 | 3,330.00 | 3,330.00 | 3,280.00 | 3,280.00 | 3,251.57 | -1.50% | 60 |
| Jul 27, 2026 | 3,344.00 | 3,344.00 | 3,330.00 | 3,330.00 | 3,301.14 | -2.52% | 66 |
| Jul 24, 2026 | 3,387.00 | 3,416.00 | 3,380.00 | 3,416.00 | 3,386.39 | 0.36% | 1,161 |