Chevron Corporation (BMV:CVX)
Mexico · Delayed Price · Currency is MXN 3,251.21
+1.21 (0.04%)
Last updated: Aug 10, 2026, 10:56 AM CST
BMV:CVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3,251.21 | 3,330.00 | 3,251.21 | 3,330.00 | 3,330.00 | 2.46% | 108,831 |
| Aug 6, 2026 | 3,204.99 | 3,263.01 | 3,204.99 | 3,250.00 | 3,250.00 | 1.40% | 189 |
| Aug 5, 2026 | 3,272.08 | 3,272.08 | 3,205.00 | 3,205.00 | 3,205.00 | -2.73% | 17 |
| Aug 4, 2026 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | -3.63% | 4,317 |
| Jul 31, 2026 | 3,329.89 | 3,420.00 | 3,329.89 | 3,419.18 | 3,419.18 | 2.71% | 435 |
| Jul 30, 2026 | 3,316.00 | 3,329.00 | 3,316.00 | 3,329.00 | 3,329.00 | 0.96% | 307 |
| Jul 29, 2026 | 3,297.43 | 3,297.43 | 3,297.43 | 3,297.43 | 3,297.43 | 0.53% | 3,613 |
| Jul 28, 2026 | 3,330.00 | 3,330.00 | 3,280.00 | 3,280.00 | 3,280.00 | -1.50% | 60 |
| Jul 27, 2026 | 3,344.00 | 3,344.00 | 3,330.00 | 3,330.00 | 3,330.00 | -2.52% | 66 |
| Jul 24, 2026 | 3,387.00 | 3,416.00 | 3,380.00 | 3,416.00 | 3,416.00 | 0.36% | 1,161 |
| Jul 23, 2026 | 3,448.96 | 3,448.96 | 3,403.73 | 3,403.73 | 3,403.73 | 1.12% | 21,303 |
| Jul 22, 2026 | 3,356.46 | 3,366.00 | 3,350.00 | 3,366.00 | 3,366.00 | 1.47% | 50 |
| Jul 21, 2026 | 3,308.00 | 3,317.30 | 3,308.00 | 3,317.30 | 3,317.30 | 0.40% | 108 |
| Jul 20, 2026 | 3,267.91 | 3,306.00 | 3,267.91 | 3,304.04 | 3,304.04 | 1.82% | 322 |
| Jul 17, 2026 | 3,222.88 | 3,278.00 | 3,222.88 | 3,245.01 | 3,245.01 | 0.76% | 107 |
| Jul 16, 2026 | 3,220.45 | 3,220.45 | 3,220.45 | 3,220.45 | 3,220.45 | 3.82% | 85 |
| Jul 15, 2026 | 3,116.00 | 3,116.00 | 3,102.00 | 3,102.00 | 3,102.00 | -1.02% | 27,427 |
| Jul 14, 2026 | 3,188.00 | 3,188.00 | 3,111.01 | 3,134.00 | 3,134.00 | -1.69% | 69 |
| Jul 13, 2026 | 3,099.63 | 3,199.99 | 3,099.63 | 3,188.00 | 3,188.00 | 4.01% | 2,031 |
| Jul 10, 2026 | 3,048.00 | 3,065.00 | 3,032.76 | 3,065.00 | 3,065.00 | 0.20% | 2,335 |
| Jul 9, 2026 | 3,060.00 | 3,070.00 | 3,055.00 | 3,059.00 | 3,059.00 | -1.00% | 3,570 |
| Jul 8, 2026 | 3,141.00 | 3,141.00 | 3,080.00 | 3,090.00 | 3,090.00 | 2.62% | 190 |
| Jul 7, 2026 | 3,008.00 | 3,011.00 | 3,008.00 | 3,011.00 | 3,011.00 | 2.90% | 68 |
| Jul 6, 2026 | 2,920.00 | 2,930.00 | 2,920.00 | 2,926.00 | 2,926.00 | -0.48% | 3,467 |
| Jul 2, 2026 | 2,930.00 | 2,950.00 | 2,930.00 | 2,940.00 | 2,940.00 | 1.23% | 481 |
| 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% | 16 |
| 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 |