Chevron Corporation (BMV:CVX)
Mexico · Delayed Price · Currency is MXN 2,904.28
+1.98 (0.07%)
At close: Jul 1, 2026
BMV:CVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 2,920.81 | 2,935.41 | 2,903.00 | 2,904.28 | 2,904.28 | 0.07% | 2,258 |
| Jun 30, 2026 | 2,902.30 | 2,902.30 | 2,902.30 | 2,902.30 | 2,902.30 | -1.60% | 1,971 |
| Jun 29, 2026 | 2,975.00 | 2,975.00 | 2,949.00 | 2,949.40 | 2,949.40 | -1.09% | 5,306 |
| Jun 26, 2026 | 2,982.50 | 2,982.50 | 2,967.58 | 2,982.01 | 2,982.01 | -2.12% | 45 |
| Jun 24, 2026 | 3,046.75 | 3,046.75 | 3,046.75 | 3,046.75 | 3,046.75 | -1.40% | 93 |
| Jun 23, 2026 | 3,083.05 | 3,090.57 | 3,080.02 | 3,090.00 | 3,090.00 | 1.58% | 1,377 |
| Jun 22, 2026 | 3,036.30 | 3,042.00 | 3,031.00 | 3,042.00 | 3,042.00 | 1.30% | 93 |
| Jun 18, 2026 | 3,003.00 | 3,010.00 | 2,992.96 | 3,003.06 | 3,003.06 | -2.34% | 216 |
| Jun 17, 2026 | 3,078.00 | 3,078.00 | 3,020.00 | 3,075.00 | 3,075.00 | -0.88% | 4,465 |
| Jun 15, 2026 | 3,150.00 | 3,150.00 | 3,102.41 | 3,102.41 | 3,102.41 | -3.47% | 196 |
| Jun 12, 2026 | 3,214.01 | 3,214.01 | 3,214.01 | 3,214.01 | 3,214.01 | -0.80% | 2,370 |
| Jun 11, 2026 | 3,284.08 | 3,284.08 | 3,240.00 | 3,240.00 | 3,240.00 | -2.70% | 3,257 |
| Jun 10, 2026 | 3,338.18 | 3,345.25 | 3,329.91 | 3,329.91 | 3,329.91 | 2.14% | 237 |
| Jun 9, 2026 | 3,246.00 | 3,275.00 | 3,246.00 | 3,260.00 | 3,260.00 | 0.31% | 1,330 |
| Jun 5, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | -0.79% | 21 |
| Jun 4, 2026 | 3,275.50 | 3,276.01 | 3,275.50 | 3,276.00 | 3,276.00 | -0.85% | 61 |
| Jun 3, 2026 | 3,300.00 | 3,315.55 | 3,285.00 | 3,304.10 | 3,304.10 | 2.31% | 17,182 |
| Jun 1, 2026 | 3,181.61 | 3,250.00 | 3,181.61 | 3,229.53 | 3,229.53 | 2.37% | 164 |
| May 29, 2026 | 3,158.99 | 3,158.99 | 3,154.68 | 3,154.68 | 3,154.68 | -0.14% | 536 |
| May 28, 2026 | 3,200.00 | 3,200.00 | 3,159.15 | 3,159.15 | 3,159.15 | -0.21% | 2,431 |
| May 27, 2026 | 3,140.00 | 3,180.00 | 3,140.00 | 3,165.76 | 3,165.76 | -0.76% | 359 |
| May 26, 2026 | 3,296.70 | 3,296.70 | 3,190.01 | 3,190.01 | 3,190.01 | -0.44% | 56 |
| May 25, 2026 | 3,204.00 | 3,204.00 | 3,204.00 | 3,204.00 | 3,204.00 | -2.91% | 10 |
| May 22, 2026 | 3,299.99 | 3,299.99 | 3,299.99 | 3,299.99 | 3,299.99 | -0.09% | 1,647 |
| May 21, 2026 | 3,306.00 | 3,350.00 | 3,303.00 | 3,303.00 | 3,303.00 | -0.31% | 378 |
| May 20, 2026 | 3,405.00 | 3,405.00 | 3,313.40 | 3,313.40 | 3,313.40 | -3.81% | 62 |
| May 19, 2026 | 3,367.00 | 3,446.14 | 3,367.00 | 3,444.77 | 3,444.77 | 3.27% | 3,228 |
| May 18, 2026 | 3,322.49 | 3,381.60 | 3,322.49 | 3,366.66 | 3,335.83 | 2.81% | 5,343 |
| May 15, 2026 | 3,212.50 | 3,292.00 | 3,212.50 | 3,274.50 | 3,244.52 | 1.66% | 10,102 |
| May 14, 2026 | 3,168.08 | 3,221.00 | 3,160.01 | 3,221.00 | 3,191.51 | 1.16% | 136 |
| May 13, 2026 | 3,220.64 | 3,220.64 | 3,182.00 | 3,184.00 | 3,154.85 | -0.97% | 106 |
| May 12, 2026 | 3,191.71 | 3,219.00 | 3,191.71 | 3,215.15 | 3,185.71 | 1.18% | 37 |
| May 11, 2026 | 3,157.77 | 3,177.77 | 3,157.77 | 3,177.77 | 3,148.67 | 1.72% | 1,184 |
| May 8, 2026 | 3,135.00 | 3,135.00 | 3,124.00 | 3,124.00 | 3,095.40 | -0.85% | 186 |
| May 7, 2026 | 3,196.00 | 3,196.00 | 3,110.00 | 3,150.88 | 3,122.03 | -1.38% | 2,181 |
| May 6, 2026 | 3,242.79 | 3,242.79 | 3,187.00 | 3,194.99 | 3,165.74 | -2.65% | 518 |
| May 5, 2026 | 3,351.07 | 3,351.07 | 3,281.81 | 3,281.81 | 3,251.76 | -2.12% | 109 |
| May 4, 2026 | 3,305.00 | 3,368.27 | 3,305.00 | 3,352.98 | 3,322.28 | -0.74% | 112 |
| Apr 30, 2026 | 3,500.00 | 3,500.00 | 3,355.00 | 3,378.00 | 3,347.07 | 0.51% | 399 |
| Apr 29, 2026 | 3,300.00 | 3,361.00 | 3,300.00 | 3,361.00 | 3,330.23 | 2.78% | 304 |
| Apr 28, 2026 | 3,287.99 | 3,300.00 | 3,270.00 | 3,270.00 | 3,240.06 | 2.51% | 222 |
| Apr 27, 2026 | 3,207.49 | 3,253.00 | 3,190.00 | 3,190.00 | 3,160.79 | -0.87% | 2,719 |
| Apr 24, 2026 | 3,263.70 | 3,263.70 | 3,207.24 | 3,218.15 | 3,188.68 | -1.40% | 6,098 |
| Apr 23, 2026 | 3,225.00 | 3,267.86 | 3,225.00 | 3,263.70 | 3,233.82 | 0.45% | 68 |
| Apr 22, 2026 | 3,259.99 | 3,259.99 | 3,239.00 | 3,249.20 | 3,219.45 | 0.60% | 2,283 |
| Apr 21, 2026 | 3,163.22 | 3,233.42 | 3,155.09 | 3,229.97 | 3,200.40 | 1.73% | 6,522 |
| Apr 20, 2026 | 3,195.05 | 3,195.05 | 3,167.23 | 3,175.00 | 3,145.93 | -0.62% | 1,689 |
| Apr 17, 2026 | 3,100.00 | 3,194.89 | 3,068.59 | 3,194.89 | 3,165.64 | -1.45% | 462 |
| Apr 16, 2026 | 3,250.00 | 3,250.00 | 3,242.00 | 3,242.00 | 3,212.32 | 1.58% | 119 |
| Apr 15, 2026 | 3,200.00 | 3,200.00 | 3,191.46 | 3,191.46 | 3,162.24 | -0.93% | 800 |