Chevron Corporation (BMV:CVX)
Mexico · Delayed Price · Currency is MXN 3,270.00
+80.00 (2.51%)
At close: Apr 28, 2026
BMV:CVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3,207.49 | 3,253.00 | 3,190.00 | 3,190.00 | 3,190.00 | -0.87% | 2,719 |
| Apr 24, 2026 | 3,263.70 | 3,263.70 | 3,207.24 | 3,218.15 | 3,218.15 | -1.40% | 6,098 |
| Apr 23, 2026 | 3,225.00 | 3,267.86 | 3,225.00 | 3,263.70 | 3,263.70 | 0.45% | 68 |
| Apr 22, 2026 | 3,259.99 | 3,259.99 | 3,239.00 | 3,249.20 | 3,249.20 | 0.60% | 2,283 |
| Apr 21, 2026 | 3,163.22 | 3,233.42 | 3,155.09 | 3,229.97 | 3,229.97 | 1.73% | 6,522 |
| Apr 20, 2026 | 3,195.05 | 3,195.05 | 3,167.23 | 3,175.00 | 3,175.00 | -0.62% | 1,689 |
| Apr 17, 2026 | 3,100.00 | 3,194.89 | 3,068.59 | 3,194.89 | 3,194.89 | -1.45% | 462 |
| Apr 16, 2026 | 3,250.00 | 3,250.00 | 3,242.00 | 3,242.00 | 3,242.00 | 1.58% | 119 |
| Apr 15, 2026 | 3,200.00 | 3,200.00 | 3,191.46 | 3,191.46 | 3,191.46 | -0.93% | 800 |
| Apr 14, 2026 | 3,200.00 | 3,221.26 | 3,190.01 | 3,221.26 | 3,221.26 | -2.24% | 184 |
| Apr 13, 2026 | 3,300.00 | 3,300.01 | 3,295.00 | 3,295.00 | 3,295.00 | 1.31% | 70 |
| Apr 10, 2026 | 3,298.42 | 3,298.42 | 3,247.00 | 3,252.43 | 3,252.43 | -1.89% | 2,304 |
| Apr 9, 2026 | 3,405.00 | 3,416.29 | 3,248.67 | 3,315.00 | 3,315.00 | -0.87% | 1,192 |
| Apr 8, 2026 | 3,310.00 | 3,344.00 | 3,300.00 | 3,344.00 | 3,344.00 | -6.07% | 3,374 |
| Apr 7, 2026 | 3,512.46 | 3,618.00 | 3,512.46 | 3,559.99 | 3,559.99 | 0.85% | 197 |
| Apr 6, 2026 | 3,498.62 | 3,550.00 | 3,498.62 | 3,530.12 | 3,530.12 | -0.02% | 129 |
| Apr 1, 2026 | 3,600.00 | 3,611.84 | 3,480.00 | 3,530.73 | 3,530.73 | -4.57% | 6,860 |
| Mar 31, 2026 | 3,795.47 | 3,812.00 | 3,635.00 | 3,700.00 | 3,700.00 | -2.96% | 314 |
| Mar 30, 2026 | 3,875.00 | 3,918.97 | 3,812.84 | 3,812.84 | 3,812.84 | -0.43% | 490 |
| Mar 27, 2026 | 3,740.00 | 3,849.99 | 3,740.00 | 3,829.17 | 3,829.17 | 2.80% | 1,317 |
| Mar 26, 2026 | 3,650.00 | 3,725.01 | 3,650.00 | 3,725.00 | 3,725.00 | 2.05% | 282 |
| Mar 25, 2026 | 3,663.42 | 3,663.42 | 3,650.00 | 3,650.00 | 3,650.00 | -1.08% | 113 |
| Mar 24, 2026 | 3,700.00 | 3,718.50 | 3,690.00 | 3,690.00 | 3,690.00 | 1.79% | 801 |
| Mar 23, 2026 | 3,610.00 | 3,625.96 | 3,600.00 | 3,625.01 | 3,625.01 | -0.30% | 727 |
| Mar 20, 2026 | 3,630.00 | 3,661.99 | 3,630.00 | 3,636.04 | 3,636.04 | 2.14% | 466 |
| Mar 19, 2026 | 3,550.00 | 3,600.00 | 3,550.00 | 3,560.00 | 3,560.00 | 0.25% | 1,222 |
| Mar 18, 2026 | 3,482.50 | 3,550.97 | 3,473.63 | 3,550.97 | 3,550.97 | 1.46% | 330 |
| Mar 17, 2026 | 3,540.00 | 3,540.00 | 3,500.00 | 3,500.00 | 3,500.00 | -0.85% | 4,121 |
| Mar 13, 2026 | 3,509.99 | 3,538.99 | 3,470.01 | 3,530.00 | 3,530.00 | -0.25% | 1,420 |
| Mar 12, 2026 | 3,430.00 | 3,541.97 | 3,420.00 | 3,539.00 | 3,539.00 | 4.77% | 915 |
| Mar 11, 2026 | 3,350.00 | 3,378.00 | 3,315.00 | 3,378.00 | 3,378.00 | 2.93% | 152 |
| Mar 10, 2026 | 3,280.00 | 3,304.00 | 3,280.00 | 3,282.00 | 3,282.00 | -1.63% | 1,867 |
| Mar 9, 2026 | 3,391.87 | 3,434.07 | 3,330.00 | 3,336.43 | 3,336.43 | -1.14% | 369 |
| Mar 6, 2026 | 3,385.00 | 3,388.47 | 3,360.00 | 3,375.00 | 3,375.00 | 1.05% | 1,635 |
| Mar 5, 2026 | 3,320.00 | 3,350.01 | 3,320.00 | 3,340.00 | 3,340.00 | 2.34% | 2,373 |
| Mar 4, 2026 | 3,259.00 | 3,278.75 | 3,259.00 | 3,263.60 | 3,263.60 | -1.51% | 862 |
| Mar 3, 2026 | 3,325.00 | 3,379.99 | 3,313.50 | 3,313.50 | 3,313.50 | 0.74% | 353 |
| Mar 2, 2026 | 3,280.00 | 3,306.45 | 3,244.00 | 3,289.00 | 3,289.00 | 3.75% | 1,813 |
| Feb 27, 2026 | 3,189.00 | 3,190.00 | 3,170.10 | 3,170.10 | 3,170.10 | 0.11% | 73 |
| Feb 26, 2026 | 3,170.00 | 3,205.95 | 3,166.58 | 3,166.68 | 3,166.68 | 0.31% | 226 |
| Feb 25, 2026 | 3,187.50 | 3,187.50 | 3,130.00 | 3,157.00 | 3,157.00 | -1.10% | 205 |
| Feb 23, 2026 | 3,146.01 | 3,192.00 | 3,146.01 | 3,192.00 | 3,192.00 | 1.49% | 97 |
| Feb 20, 2026 | 3,207.10 | 3,207.10 | 3,143.00 | 3,145.26 | 3,145.26 | -2.02% | 734 |
| Feb 19, 2026 | 3,167.15 | 3,221.00 | 3,167.15 | 3,210.00 | 3,210.00 | 1.78% | 1,005 |
| Feb 18, 2026 | 3,140.00 | 3,169.01 | 3,136.00 | 3,154.00 | 3,154.00 | 1.92% | 730 |
| Feb 17, 2026 | 3,117.10 | 3,117.10 | 3,088.00 | 3,094.44 | 3,094.44 | -1.89% | 1,341 |
| Feb 12, 2026 | 3,168.59 | 3,168.59 | 3,151.19 | 3,153.99 | 3,123.42 | -1.25% | 16,883 |
| Feb 11, 2026 | 3,185.01 | 3,194.00 | 3,185.00 | 3,194.00 | 3,163.04 | 1.68% | 71 |
| Feb 10, 2026 | 3,129.10 | 3,141.90 | 3,129.00 | 3,141.10 | 3,110.66 | 0.07% | 319 |
| Feb 9, 2026 | 3,113.99 | 3,149.98 | 3,111.00 | 3,139.00 | 3,108.58 | 0.31% | 1,600 |