Skip to main content
logo
Chevron Corporation (BMV:CVX)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,494.71
+54.71 (1.59%)
Last updated: Aug 31, 2026, 9:28 AM CST

BMV:CVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20263,425.003,440.013,425.003,440.003,440.001.03%73
Aug 27, 20263,358.013,405.003,358.003,405.003,405.000.29%45
Aug 26, 20263,408.003,408.003,395.163,395.163,395.16-1.62%289
Aug 24, 20263,450.003,451.003,429.993,451.003,451.00-0.72%93
Aug 21, 20263,450.003,476.203,435.003,476.203,476.20-1.44%65
Aug 20, 20263,527.003,540.383,527.003,527.003,527.001.06%449
Aug 19, 20263,504.993,504.993,490.003,490.003,490.000.44%77
Aug 18, 20263,500.003,505.003,450.003,505.003,474.622.49%111
Aug 17, 20263,400.923,420.003,400.923,420.003,390.36-40
Aug 14, 20263,400.913,420.013,400.913,420.013,390.371.48%275
Aug 13, 20263,365.133,370.003,360.003,370.003,340.790.36%3,220
Aug 12, 20263,358.003,358.003,358.003,358.003,328.890.18%53
Aug 11, 20263,349.993,352.003,349.993,352.003,322.950.66%4,822
Aug 10, 20263,251.213,330.003,251.213,330.003,301.142.46%108,831
Aug 6, 20263,204.993,263.013,204.993,250.003,221.831.40%190
Aug 5, 20263,272.083,272.083,205.003,205.003,177.22-2.73%17
Aug 4, 20263,295.003,295.003,295.003,295.003,266.44-3.63%4,317
Jul 31, 20263,329.893,420.003,329.893,419.183,389.542.71%435
Jul 30, 20263,316.003,329.003,316.003,329.003,300.150.96%307
Jul 29, 20263,297.433,297.433,297.433,297.433,268.850.53%3,613
Jul 28, 20263,330.003,330.003,280.003,280.003,251.57-1.50%60
Jul 27, 20263,344.003,344.003,330.003,330.003,301.14-2.52%66
Jul 24, 20263,387.003,416.003,380.003,416.003,386.390.36%1,161
Jul 23, 20263,448.963,448.963,403.733,403.733,374.231.12%21,303
Jul 22, 20263,356.463,366.003,350.003,366.003,336.821.47%50
Jul 21, 20263,308.003,317.303,308.003,317.303,288.550.40%108
Jul 20, 20263,267.913,306.003,267.913,304.043,275.401.82%322
Jul 17, 20263,222.883,278.003,222.883,245.013,216.880.76%107
Jul 16, 20263,220.453,220.453,220.453,220.453,192.543.82%85
Jul 15, 20263,116.003,116.003,102.003,102.003,075.11-1.02%27,427
Jul 14, 20263,188.003,188.003,111.013,134.003,106.84-1.69%69
Jul 13, 20263,099.633,199.993,099.633,188.003,160.374.01%2,031
Jul 10, 20263,048.003,065.003,032.763,065.003,038.430.20%2,335
Jul 9, 20263,060.003,070.003,055.003,059.003,032.49-1.00%3,570
Jul 8, 20263,141.003,141.003,080.003,090.003,063.222.62%190
Jul 7, 20263,008.003,011.003,008.003,011.002,984.902.90%68
Jul 6, 20262,920.002,930.002,920.002,926.002,900.64-0.48%3,467
Jul 2, 20262,930.002,950.002,930.002,940.002,914.521.23%481
Jul 1, 20262,920.812,935.412,903.002,904.282,879.110.07%2,258
Jun 30, 20262,902.302,902.302,902.302,902.302,877.14-1.60%1,971
Jun 29, 20262,975.002,975.002,949.002,949.402,923.84-1.09%5,306
Jun 26, 20262,982.502,982.502,967.582,982.012,956.16-2.12%45
Jun 24, 20263,046.753,046.753,046.753,046.753,020.34-1.40%93
Jun 23, 20263,083.053,090.573,080.023,090.003,063.221.58%1,377
Jun 22, 20263,036.303,042.003,031.003,042.003,015.631.30%93
Jun 18, 20263,003.003,010.002,992.963,003.062,977.03-2.34%216
Jun 17, 20263,078.003,078.003,020.003,075.003,048.35-0.88%4,465
Jun 15, 20263,150.003,150.003,102.413,102.413,075.52-3.47%196
Jun 12, 20263,214.013,214.013,214.013,214.013,186.15-0.80%2,370
Jun 11, 20263,284.083,284.083,240.003,240.003,211.92-2.70%3,257