Chevron Corporation (BVL:CVX)
Peru · Delayed Price · Currency is PEN · Price in USD 213.00
+2.39 (1.13%)
At close: Mar 30, 2026
BVL:CVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 1.13% | 80 |
| Mar 27, 2026 | 210.61 | 210.61 | 210.61 | 210.61 | 210.61 | 0.96% | 100 |
| Mar 26, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | 1.76% | 100 |
| Mar 25, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.79% | 70 |
| Mar 24, 2026 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - | - |
| Mar 23, 2026 | 200.30 | 203.40 | 200.30 | 203.40 | 203.40 | 0.94% | 105 |
| Mar 20, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - | - |
| Mar 19, 2026 | 200.00 | 201.50 | 200.00 | 201.50 | 201.50 | 0.83% | 295 |
| Mar 18, 2026 | 199.85 | 199.85 | 199.85 | 199.85 | 199.85 | - | - |
| Mar 17, 2026 | 199.00 | 199.85 | 199.00 | 199.85 | 199.85 | 1.45% | 60 |
| Mar 16, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 1.97% | 100 |
| Mar 13, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | - | - |
| Mar 12, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 2.77% | 200 |
| Mar 11, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0.80% | 100 |
| Mar 10, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | -1.84% | 100 |
| Mar 9, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.64% | 313 |
| Mar 6, 2026 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | 1.56% | 60 |
| Mar 5, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | - | - |
| Mar 4, 2026 | 185.80 | 185.90 | 185.80 | 185.90 | 185.90 | -2.00% | 93 |
| Mar 3, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | -0.11% | 360 |
| Mar 2, 2026 | 187.70 | 189.90 | 187.70 | 189.90 | 189.90 | 3.49% | 76 |
| Feb 27, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - | - |
| Feb 26, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - | - |
| Feb 25, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | -1.77% | 61 |
| Feb 24, 2026 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - | - |
| Feb 23, 2026 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - | - |
| Feb 20, 2026 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - | - |
| Feb 19, 2026 | 188.00 | 188.00 | 186.80 | 186.80 | 186.80 | 1.36% | 100 |
| Feb 18, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - | - |
| Feb 17, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - | - |
| Feb 16, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 182.52 | - | - |
| Feb 13, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 182.52 | - | - |
| Feb 12, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 182.52 | - | - |
| Feb 11, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 182.52 | 1.26% | 180 |
| Feb 10, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 180.24 | - | - |
| Feb 9, 2026 | 180.90 | 182.00 | 180.90 | 182.00 | 180.24 | 0.83% | 151 |
| Feb 6, 2026 | 182.00 | 182.00 | 180.50 | 180.50 | 178.76 | 0.84% | 13 |
| Feb 5, 2026 | 177.60 | 179.00 | 177.60 | 179.00 | 177.27 | -1.86% | 121 |
| Feb 4, 2026 | 181.06 | 182.40 | 181.06 | 182.40 | 180.64 | 4.89% | 194 |
| Feb 3, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 172.22 | - | - |
| Feb 2, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 172.22 | - | - |
| Jan 30, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 172.22 | 2.29% | 149 |
| Jan 29, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 168.36 | 1.25% | 40 |
| Jan 28, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | 166.28 | - | - |
| Jan 27, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | 166.28 | - | - |
| Jan 26, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | 166.28 | - | - |
| Jan 23, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | 166.28 | 0.85% | 60 |
| Jan 22, 2026 | 166.48 | 166.48 | 166.48 | 166.48 | 164.87 | -0.19% | 158 |
| Jan 21, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 165.19 | 0.26% | 15 |
| Jan 20, 2026 | 166.36 | 166.36 | 166.36 | 166.36 | 164.75 | -0.20% | 54 |