Skip to main content
logo
Chevron Corporation (BMV:CVX)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,303.00
-10.40 (-0.31%)
Last updated: May 21, 2026, 1:29 PM CST

BMV:CVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20263,306.003,350.003,303.003,303.003,303.00-0.31%378
May 20, 20263,405.003,405.003,313.403,313.403,313.40-3.81%62
May 19, 20263,367.003,446.143,367.003,444.773,444.772.32%3,228
May 18, 20263,322.493,381.603,322.493,366.663,335.832.81%5,343
May 15, 20263,212.503,292.003,212.503,274.503,244.521.66%10,102
May 14, 20263,168.083,221.003,160.013,221.003,191.511.16%136
May 13, 20263,220.643,220.643,182.003,184.003,154.85-0.97%106
May 12, 20263,191.713,219.003,191.713,215.153,185.711.18%37
May 11, 20263,157.773,177.773,157.773,177.773,148.671.72%1,184
May 8, 20263,135.003,135.003,124.003,124.003,095.40-0.85%186
May 7, 20263,196.003,196.003,110.003,150.883,122.03-1.38%2,181
May 6, 20263,242.793,242.793,187.003,194.993,165.74-2.65%518
May 5, 20263,351.073,351.073,281.813,281.813,251.76-2.12%109
May 4, 20263,305.003,368.273,305.003,352.983,322.28-0.74%112
Apr 30, 20263,500.003,500.003,355.003,378.003,347.070.51%399
Apr 29, 20263,300.003,361.003,300.003,361.003,330.232.78%304
Apr 28, 20263,287.993,300.003,270.003,270.003,240.062.51%222
Apr 27, 20263,207.493,253.003,190.003,190.003,160.79-0.87%2,719
Apr 24, 20263,263.703,263.703,207.243,218.153,188.68-1.40%6,098
Apr 23, 20263,225.003,267.863,225.003,263.703,233.820.45%68
Apr 22, 20263,259.993,259.993,239.003,249.203,219.450.60%2,283
Apr 21, 20263,163.223,233.423,155.093,229.973,200.401.73%6,522
Apr 20, 20263,195.053,195.053,167.233,175.003,145.93-0.62%1,689
Apr 17, 20263,100.003,194.893,068.593,194.893,165.64-1.45%462
Apr 16, 20263,250.003,250.003,242.003,242.003,212.321.58%119
Apr 15, 20263,200.003,200.003,191.463,191.463,162.24-0.93%800
Apr 14, 20263,200.003,221.263,190.013,221.263,191.77-2.24%184
Apr 13, 20263,300.003,300.013,295.003,295.003,264.831.31%70
Apr 10, 20263,298.423,298.423,247.003,252.433,222.65-1.89%2,304
Apr 9, 20263,405.003,416.293,248.673,315.003,284.65-0.87%1,192
Apr 8, 20263,310.003,344.003,300.003,344.003,313.38-6.07%3,374
Apr 7, 20263,512.463,618.003,512.463,559.993,527.390.85%197
Apr 6, 20263,498.623,550.003,498.623,530.123,497.80-0.02%129
Apr 1, 20263,600.003,611.843,480.003,530.733,498.40-4.57%6,860
Mar 31, 20263,795.473,812.003,635.003,700.003,666.12-2.96%1,228
Mar 30, 20263,875.003,918.973,812.843,812.843,777.93-0.43%490
Mar 27, 20263,740.003,849.993,740.003,829.173,794.112.80%1,317
Mar 26, 20263,650.003,725.013,650.003,725.003,690.892.05%282
Mar 25, 20263,663.423,663.423,650.003,650.003,616.58-1.08%113
Mar 24, 20263,700.003,718.503,690.003,690.003,656.211.79%801
Mar 23, 20263,610.003,625.963,600.003,625.013,591.82-0.30%727
Mar 20, 20263,630.003,661.993,630.003,636.043,602.752.14%466
Mar 19, 20263,550.003,600.003,550.003,560.003,527.400.25%1,222
Mar 18, 20263,482.503,550.973,473.633,550.973,518.461.46%330
Mar 17, 20263,540.003,540.003,500.003,500.003,467.95-0.85%4,121
Mar 13, 20263,509.993,538.993,470.013,530.003,497.68-0.25%1,425
Mar 12, 20263,430.003,541.973,420.003,539.003,506.604.77%915
Mar 11, 20263,350.003,378.003,315.003,378.003,347.072.93%152
Mar 10, 20263,280.003,304.003,280.003,282.003,251.95-1.63%1,867
Mar 9, 20263,391.873,434.073,330.003,336.433,305.88-1.14%369