UK markets closed

Chevron Corporation (CVX.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
2,745.01-5.99 (-0.22%)
At close: 12:50PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20242,760.002,760.002,737.802,745.012,745.011,249
07 May 20242,751.002,751.002,751.002,751.002,751.0029
06 May 20242,745.002,812.162,742.002,742.002,742.00156
03 May 20242,700.002,717.672,669.042,717.152,717.156,332
02 May 20242,725.862,740.002,669.112,669.112,669.1124,646
30 Apr 20242,800.002,800.002,760.032,760.032,760.0352
29 Apr 20242,854.002,854.002,831.202,831.202,831.2037
26 Apr 20242,819.502,844.972,769.412,844.972,844.97568
25 Apr 20242,838.002,846.002,810.002,846.002,846.009,330
24 Apr 20242,782.212,784.002,782.212,784.002,784.0078
23 Apr 20242,750.002,750.002,750.002,750.002,750.0032
22 Apr 20242,756.002,767.002,756.002,767.002,767.006,134
19 Apr 20242,725.002,745.502,725.002,745.502,745.50203
18 Apr 20242,628.902,692.002,628.902,692.002,692.00184
17 Apr 20242,655.002,655.002,653.012,653.012,653.011,377
16 Apr 20242,647.412,655.002,647.412,655.002,655.0091
15 Apr 20242,649.002,649.002,640.002,640.002,640.0043
12 Apr 20242,714.002,714.002,646.002,646.002,646.00173
11 Apr 20242,672.002,672.002,634.022,664.992,664.994,682
10 Apr 20242,674.502,674.502,667.702,667.702,667.7088
09 Apr 20242,653.002,653.002,653.002,653.002,653.00212
08 Apr 20242,637.002,668.282,637.002,660.202,660.20637
05 Apr 20242,668.292,668.292,668.292,668.292,668.299
04 Apr 20242,660.002,660.002,660.002,660.002,660.008
03 Apr 20242,669.972,669.972,654.002,655.002,655.00122
02 Apr 20242,649.682,649.692,596.022,596.022,596.0210,164
01 Apr 20242,649.002,657.002,649.002,657.002,657.0034
27 Mar 20242,571.502,573.002,571.502,573.002,573.00350
26 Mar 20242,578.002,654.292,578.002,590.002,590.002,109
25 Mar 20242,615.002,615.002,611.802,612.402,612.402,037
22 Mar 20242,592.362,592.362,592.362,592.362,592.36789
21 Mar 20242,533.822,590.002,533.822,561.962,561.9632
20 Mar 20242,630.002,630.002,630.002,630.002,630.00-
19 Mar 20242,630.002,630.002,630.002,630.002,630.0026
15 Mar 20242,583.002,583.002,583.002,583.002,583.00-
14 Mar 20242,583.002,583.002,583.002,583.002,583.0055
13 Mar 20242,585.002,585.002,574.002,574.002,574.0077
12 Mar 20242,553.002,553.002,553.002,553.002,553.001,999
11 Mar 20242,540.002,540.002,540.002,540.002,540.001,005
08 Mar 20242,526.282,526.282,526.282,526.282,526.28-
07 Mar 20242,526.282,526.282,526.282,526.282,526.28269
06 Mar 20242,546.512,546.512,504.702,504.702,504.7069
05 Mar 20242,550.002,550.002,540.002,546.502,546.50179
04 Mar 20242,600.002,600.002,500.012,524.002,524.00182
01 Mar 20242,607.002,607.002,607.002,607.002,607.002,140
29 Feb 20242,537.702,596.002,537.702,596.002,596.001,530
28 Feb 20242,601.002,601.002,601.002,601.002,601.0014
27 Feb 20242,600.002,600.002,585.002,585.212,585.213,919
26 Feb 20242,638.002,692.372,630.012,692.372,692.37505
23 Feb 20242,647.812,647.812,647.812,647.812,647.8147
22 Feb 20242,631.022,631.022,631.022,631.022,631.0257
21 Feb 20242,631.002,631.002,631.002,631.002,631.0052
20 Feb 20242,620.042,655.002,620.032,634.002,634.001,665
19 Feb 20242,640.002,640.002,640.002,640.002,640.00-
16 Feb 20242,640.002,640.002,640.002,640.002,640.0056
15 Feb 20242,585.002,628.882,585.002,628.882,628.88719
15 Feb 20241.63 Dividend
14 Feb 20242,628.882,628.882,628.882,628.882,627.25461
13 Feb 20242,625.502,625.502,575.012,592.002,590.39244
12 Feb 20242,594.002,594.002,594.002,594.002,592.3921
09 Feb 20242,575.012,594.002,575.012,594.002,592.391,227
08 Feb 20242,605.002,621.002,605.002,621.002,619.3876
07 Feb 20242,600.002,604.972,575.012,604.972,603.35134
06 Feb 20242,594.012,600.012,590.012,600.012,598.4093
02 Feb 20242,590.002,620.502,590.002,620.002,618.3812,556
01 Feb 20242,506.002,578.092,506.002,578.092,576.492,028
31 Jan 20242,570.002,570.002,550.002,550.002,548.424,215
30 Jan 20242,560.002,560.002,560.002,560.002,558.411,687
29 Jan 20242,543.472,543.472,530.012,530.012,528.44519
26 Jan 20242,556.852,561.002,460.022,558.252,556.6625,353
25 Jan 20242,510.002,544.912,510.002,544.912,543.332,137
24 Jan 20242,463.002,463.002,463.002,463.002,461.4715
23 Jan 20242,446.792,463.002,446.782,463.002,461.471,771
22 Jan 20242,412.002,446.752,412.002,446.752,445.23167
19 Jan 20242,425.002,450.002,421.002,450.002,448.481,058
18 Jan 20242,460.002,499.982,415.742,499.982,498.431,966
17 Jan 20242,469.002,469.002,460.002,460.002,458.472,588
16 Jan 20242,491.282,491.282,491.282,491.282,489.741,724
15 Jan 20242,491.282,491.282,491.282,491.282,489.74-
12 Jan 20242,491.502,491.502,491.282,491.282,489.74885
11 Jan 20242,500.002,528.382,452.002,456.002,454.484,236
10 Jan 20242,500.002,500.002,500.002,500.002,498.4513
09 Jan 20242,500.002,500.002,500.002,500.002,498.4511
08 Jan 20242,490.502,510.002,490.502,510.002,508.44851
05 Jan 20242,561.002,561.002,543.002,543.002,541.4213,008
04 Jan 20242,593.502,625.002,566.812,606.002,604.3887
03 Jan 20242,598.002,598.002,558.332,558.332,556.7451
02 Jan 20242,555.002,555.022,550.392,550.392,548.811,202
29 Dec 20232,555.002,555.002,555.002,555.002,553.42-
28 Dec 20232,555.002,555.002,555.002,555.002,553.4230
27 Dec 20232,578.002,578.002,578.002,578.002,576.4030
26 Dec 20232,578.632,599.972,578.632,590.002,588.39122
22 Dec 20232,550.012,550.012,550.012,550.012,548.43-
21 Dec 20232,570.112,590.002,550.002,550.012,548.43103
20 Dec 20232,649.582,649.582,587.002,587.002,585.4021,003
19 Dec 20232,585.392,585.802,585.392,585.802,584.201,508
18 Dec 20232,575.002,657.382,565.002,565.002,563.411,094
15 Dec 20232,600.002,616.182,540.002,615.972,614.35136
14 Dec 20232,500.002,580.002,500.002,561.002,559.41626
13 Dec 20232,472.002,488.592,472.002,488.592,487.054,588
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...