Skip to main content
logo
Chevron Corporation (BMV:CVX)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,630.00
-5.00 (-0.14%)
At close: Sep 18, 2026

BMV:CVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,630.003,630.003,630.003,630.003,630.00-0.14%82
Sep 17, 20263,716.663,716.663,610.003,635.003,635.00-2.55%1,368
Sep 15, 20263,707.773,730.003,705.003,730.003,730.002.19%2,396
Sep 14, 20263,690.003,690.003,650.003,650.003,650.000.52%454
Sep 11, 20263,629.003,650.003,629.003,631.003,631.000.36%3,879
Sep 10, 20263,650.003,650.003,618.003,618.003,618.000.05%2,393
Sep 9, 20263,602.853,618.003,586.923,616.273,616.271.78%4,828
Sep 8, 20263,553.003,553.003,553.003,553.003,553.000.65%66
Sep 4, 20263,562.993,562.993,525.003,530.003,530.00-4.59%43
Sep 3, 20263,699.973,699.973,699.973,699.973,699.972.41%14
Sep 2, 20263,600.003,612.993,600.003,612.993,612.991.03%56
Sep 1, 20263,573.003,577.003,570.003,576.003,576.002.46%300
Aug 31, 20263,487.583,533.003,487.583,490.073,490.071.46%17,856
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%293
Aug 24, 20263,450.003,451.003,429.993,451.003,451.00-0.72%1,343
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