Chevron Corporation (BMV:CVX)
Mexico · Delayed Price · Currency is MXN 4,400.14
+60.14 (1.39%)
At close: Oct 30, 2026
BMV:CVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,444.72 | 4,444.72 | 4,400.00 | 4,400.14 | 4,400.14 | 1.39% | 138 |
| Oct 29, 2026 | 4,324.21 | 4,340.00 | 4,320.00 | 4,340.00 | 4,340.00 | 1.20% | 55 |
| Oct 28, 2026 | 4,295.00 | 4,316.00 | 4,288.33 | 4,288.33 | 4,288.33 | 0.50% | 4,038 |
| Oct 27, 2026 | 4,295.30 | 4,295.30 | 4,267.01 | 4,267.01 | 4,267.01 | -1.02% | 33,374 |
| Oct 26, 2026 | 4,340.00 | 4,340.00 | 4,310.00 | 4,311.00 | 4,311.00 | -0.99% | 141 |
| Oct 23, 2026 | 4,310.00 | 4,354.00 | 4,310.00 | 4,354.00 | 4,354.00 | 3.77% | 109 |
| Oct 22, 2026 | 4,230.00 | 4,248.06 | 4,196.00 | 4,196.00 | 4,196.00 | -0.31% | 8,807 |
| Oct 21, 2026 | 4,213.00 | 4,213.00 | 4,209.15 | 4,209.15 | 4,209.15 | 1.60% | 61 |
| Oct 20, 2026 | 4,154.75 | 4,154.75 | 4,142.71 | 4,142.71 | 4,142.71 | 0.07% | 16 |
| Oct 19, 2026 | 4,120.00 | 4,157.59 | 4,110.17 | 4,140.00 | 4,140.00 | 0.36% | 257 |
| Oct 16, 2026 | 4,105.00 | 4,125.18 | 4,105.00 | 4,125.18 | 4,125.18 | 1.51% | 28 |
| Oct 15, 2026 | 4,078.00 | 4,078.00 | 4,054.00 | 4,064.00 | 4,064.00 | -0.44% | 135 |
| Oct 14, 2026 | 4,082.00 | 4,082.00 | 4,082.00 | 4,082.00 | 4,082.00 | 1.95% | 14,996 |
| Oct 13, 2026 | 3,965.00 | 4,016.00 | 3,965.00 | 4,004.00 | 4,004.00 | 2.36% | 85 |
| Oct 12, 2026 | 3,911.60 | 3,911.60 | 3,911.60 | 3,911.60 | 3,911.60 | 1.47% | 13 |
| 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 |