Chevron

CVX
🏛️ mexico →
2,966.00
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,979.76 2,979.76 2,941.23 2,966.00 0.0M
2025-09-25 2,979.76 2,979.76 2,941.23 2,966.00 0.0M
2025-09-24 2,900.00 2,900.00 2,900.00 2,934.51 0.0M
2025-09-23 2,921.88 2,921.88 2,901.00 2,901.00 0.0M
2025-09-22 2,870.00 2,870.00 2,870.00 2,870.00 0.0M
2025-09-21 2,870.00 2,870.00 2,870.00 2,870.00 0.0M
2025-09-19 2,907.84 2,907.84 2,907.84 2,870.00 0.0M
2025-09-18 2,930.00 2,930.00 2,930.00 2,909.99 0.0M
2025-09-17 2,905.51 2,905.51 2,905.51 2,909.99 0.0M
2025-09-15 2,930.16 2,930.16 2,930.16 2,882.00 0.0M
2025-09-12 2,936.39 2,936.39 2,936.39 2,936.39 0.0M
2025-09-11 2,869.35 2,869.35 2,869.35 2,936.39 0.0M
2025-09-10 2,949.87 2,949.87 2,937.00 2,936.39 0.0M
2025-09-09 2,913.00 2,913.00 2,905.00 2,905.03 0.0M
2025-09-08 2,910.00 2,910.00 2,910.00 2,870.00 0.0M
2025-09-05 2,970.01 2,970.01 2,970.01 2,970.01 0.0M
2025-09-04 2,997.20 2,997.20 2,997.20 2,970.01 0.0M
2025-09-03 3,022.58 3,022.58 2,940.00 2,954.00 0.0M
2025-09-02 3,022.00 3,022.00 3,022.00 3,022.00 0.0M
2025-09-01 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2025-08-29 2,980.00 2,996.00 2,980.00 2,994.00 0.0M
2025-08-28 2,966.00 2,966.00 2,951.20 2,977.57 0.0M
2025-08-27 2,947.00 2,963.35 2,947.00 2,947.00 0.0M
2025-08-26 2,935.00 2,935.00 2,935.00 2,934.83 0.0M
2025-08-25 2,982.15 2,982.15 2,947.50 2,947.00 0.0M
2025-08-22 2,945.00 2,947.00 2,945.00 2,944.98 0.0M
2025-08-21 2,911.80 2,913.49 2,898.00 2,900.00 0.0M
2025-08-20 2,873.00 2,912.88 2,853.34 2,874.00 0.0M
2025-08-19 2,915.22 2,915.22 2,865.00 2,929.99 0.0M
2025-08-18 2,949.25 2,949.25 2,935.15 2,935.15 0.0M
2025-08-15 2,939.00 2,954.44 2,932.37 2,933.54 0.0M
2025-08-14 2,855.92 2,855.92 2,855.92 2,887.00 0.0M
2025-08-13 2,887.00 2,887.59 2,835.90 2,887.00 0.0M
2025-08-12 2,894.00 2,894.00 2,894.00 2,894.00 0.0M
2025-08-11 2,888.80 2,888.80 2,870.00 2,870.00 0.0M
2025-08-08 2,897.88 2,897.88 2,829.48 2,879.01 0.0M
2025-08-07 2,898.79 2,898.79 2,898.79 2,855.80 0.0M
2025-08-06 2,855.00 2,855.00 2,855.00 2,855.00 0.0M
2025-08-05 2,855.00 2,855.00 2,855.00 2,855.00 0.0M
2025-08-04 2,854.85 2,854.85 2,854.85 2,854.85 0.0M
2025-08-01 2,854.85 2,854.85 2,854.85 2,854.85 0.0M
2025-07-31 2,880.00 2,880.00 2,880.00 2,880.00 0.0M
2025-07-30 2,857.96 2,919.00 2,857.96 2,949.99 0.0M
2025-07-29 2,925.75 2,925.75 2,925.75 2,942.05 0.0M
2025-07-28 2,900.00 2,939.40 2,900.00 2,930.00 0.0M
2025-07-25 2,820.51 2,820.51 2,820.51 2,850.00 0.0M
2025-07-24 2,886.87 2,886.87 2,886.87 2,886.87 0.0M
2025-07-23 2,829.79 2,829.79 2,829.79 2,810.00 0.0M
2025-07-22 2,712.64 2,712.64 2,712.64 2,800.00 0.0M
2025-07-21 2,837.25 2,837.25 2,837.25 2,837.50 0.0M
2025-07-18 2,874.21 2,899.00 2,780.00 2,837.50 0.0M
2025-07-17 2,830.00 2,830.00 2,830.00 2,830.00 0.0M
2025-07-16 2,830.00 2,830.00 2,830.00 2,830.00 0.0M
2025-07-15 2,783.02 2,838.90 2,783.02 2,839.76 0.0M
2025-07-14 2,853.60 2,853.60 2,840.00 2,835.09 0.0M
2025-07-11 2,900.00 2,900.00 2,880.82 2,903.00 0.0M
2025-07-10 2,875.49 2,880.00 2,852.28 2,865.00 0.0M
2025-07-09 2,830.00 2,863.68 2,824.92 2,854.56 0.0M
2025-07-08 2,844.05 2,864.40 2,841.00 2,844.05 0.0M
2025-07-07 2,733.77 2,737.00 2,725.35 2,730.00 0.0M
2025-07-04 2,760.00 2,760.00 2,760.00 2,760.00 0.0M
2025-07-03 2,757.00 2,773.00 2,707.22 2,760.00 0.0M
2025-07-02 2,741.00 2,775.00 2,735.90 2,770.00 0.0M
2025-07-01 2,680.00 2,737.60 2,680.00 2,715.40 0.0M
2025-06-30 2,680.00 2,685.00 2,680.00 2,680.00 0.0M
2025-06-27 2,687.94 2,696.66 2,687.94 2,705.00 0.0M
2025-06-26 2,701.65 2,738.54 2,701.65 2,726.00 0.0M
2025-06-25 2,701.02 2,722.82 2,701.02 2,714.99 0.0M
2025-06-24 2,736.00 2,740.00 2,720.25 2,730.00 0.0M
2025-06-23 2,900.00 2,951.81 2,800.67 2,812.00 0.0M
2025-06-20 2,845.00 2,870.00 2,845.00 2,850.00 0.0M
2025-06-19 2,852.00 2,852.00 2,852.00 2,850.00 0.0M
2025-06-18 2,759.46 2,825.89 2,759.46 2,814.59 0.0M
2025-06-17 2,742.61 2,848.69 2,742.61 2,845.00 0.0M
2025-06-16 2,780.00 2,780.00 2,700.62 2,756.00 0.0M
2025-06-13 2,866.71 2,866.71 2,739.00 2,766.20 0.0M
2025-06-12 2,737.55 2,757.21 2,722.17 2,739.00 0.0M
2025-06-11 2,718.00 2,738.00 2,718.00 2,737.70 0.0M
2025-06-10 2,642.01 2,749.90 2,642.01 2,735.50 0.0M
2025-06-09 2,690.00 2,690.00 2,690.00 2,698.54 0.0M
2025-06-06 2,683.00 2,685.00 2,680.00 2,679.83 0.0M
2025-06-05 2,639.00 2,639.61 2,620.62 2,630.00 0.0M
2025-06-04 2,686.00 2,709.00 2,640.00 2,639.00 0.0M
2025-06-03 2,682.00 2,705.12 2,682.00 2,709.99 0.0M
2025-06-02 2,634.81 2,685.93 2,634.81 2,650.00 0.0M
2025-05-30 2,630.00 2,630.00 2,630.00 2,630.00 0.0M
2025-05-29 2,639.00 2,639.00 2,639.00 2,639.00 0.0M
2025-05-28 2,657.96 2,673.32 2,635.16 2,640.00 0.0M
2025-05-27 2,638.00 2,658.60 2,638.00 2,654.84 0.0M
2025-05-26 2,612.73 2,612.73 2,612.73 2,612.73 0.0M
2025-05-23 2,602.00 2,630.00 2,602.00 2,612.73 0.0M
2025-05-22 2,599.40 2,616.60 2,599.40 2,612.71 0.0M
2025-05-21 2,640.00 2,679.68 2,626.68 2,630.00 0.0M
2025-05-20 2,662.11 2,662.11 2,640.76 2,645.01 0.0M
2025-05-19 2,700.00 2,700.00 2,667.42 2,675.00 0.0M
2025-05-16 2,756.42 2,779.44 2,756.42 2,768.13 0.0M
2025-05-15 2,775.00 2,775.00 2,775.00 2,775.00 0.0M
2025-05-14 2,762.50 2,797.86 2,731.00 2,731.00 0.0M
2025-05-13 2,760.00 2,783.88 2,710.62 2,768.06 0.0M
2025-05-12 2,797.15 2,797.15 2,772.00 2,772.68 0.0M
2025-05-09 2,728.50 2,728.50 2,728.50 2,696.00 0.0M
2025-05-08 2,745.57 2,745.57 2,695.00 2,701.00 0.0M
2025-05-07 2,655.00 2,665.00 2,645.00 2,661.00 0.0M
2025-05-06 2,645.01 2,645.01 2,645.01 2,645.01 0.0M
2025-05-05 2,666.93 2,668.00 2,666.93 2,667.00 0.0M
2025-05-02 2,682.00 2,682.00 2,682.00 2,682.00 0.0M
2025-04-30 2,681.40 2,681.40 2,647.00 2,660.00 0.0M
2025-04-29 2,724.40 2,791.80 2,724.40 2,734.80 0.0M
2025-04-28 2,727.00 2,748.00 2,725.50 2,747.46 0.0M
2025-04-25 2,709.74 2,744.62 2,700.00 2,701.00 0.0M
2025-04-24 2,682.19 2,682.19 2,682.19 2,682.19 0.0M
2025-04-23 2,700.00 2,700.00 2,683.20 2,682.19 0.0M
2025-04-22 2,680.00 2,740.89 2,680.00 2,692.00 0.0M
2025-04-21 2,660.00 2,688.63 2,627.87 2,630.00 0.0M
2025-04-16 2,708.64 2,708.64 2,700.00 2,720.00 0.0M
2025-04-15 2,697.00 2,697.00 2,697.00 2,695.00 0.0M
2025-04-14 2,770.00 2,804.49 2,755.87 2,715.00 0.0M
2025-04-11 2,708.00 2,768.00 2,708.00 2,770.00 0.0M
2025-04-10 2,994.84 2,994.84 2,747.22 2,747.22 0.0M
2025-04-09 2,870.52 2,870.52 2,870.52 2,815.00 0.0M
2025-04-08 2,939.00 2,967.28 2,850.00 2,850.01 0.0M
2025-04-07 2,877.00 2,877.00 2,877.00 2,877.00 0.0M
2025-04-04 3,002.50 3,020.00 2,938.20 2,991.00 0.0M
2025-04-03 3,190.00 3,190.00 3,110.00 3,110.81 0.0M
2025-04-02 3,392.12 3,392.12 3,392.12 3,469.99 0.0M
2025-04-01 3,390.00 3,390.00 3,390.00 3,390.00 0.0M
2025-03-31 3,390.21 3,406.47 3,390.21 3,390.00 0.0M
2025-03-28 3,393.59 3,393.59 3,393.59 3,390.00 0.0M
2025-03-27 3,393.59 3,393.59 3,393.59 3,393.59 0.0M
2025-03-26 3,301.06 3,380.00 3,301.06 3,393.59 0.0M
2025-03-25 3,328.98 3,328.98 3,328.98 3,328.98 0.0M
2025-03-24 3,320.00 3,320.00 3,320.00 3,328.98 0.0M
2025-03-21 3,319.98 3,319.98 3,301.00 3,319.98 0.0M
2025-03-20 3,306.52 3,306.52 3,295.00 3,319.98 0.0M
2025-03-19 3,250.00 3,291.00 3,217.92 3,290.87 0.0M
2025-03-18 3,100.00 3,100.00 3,100.00 3,100.00 0.0M
2025-03-14 3,100.00 3,100.00 3,100.00 3,100.00 0.0M
2025-03-13 3,097.18 3,097.18 3,097.18 3,096.71 0.0M
2025-03-12 3,075.23 3,075.23 3,027.50 3,112.75 0.0M
2025-03-11 3,140.00 3,140.00 3,140.00 3,140.00 0.0M
2025-03-10 3,139.73 3,139.73 3,139.73 3,151.68 0.0M
2025-03-07 3,151.68 3,151.68 3,151.68 3,151.68 0.0M
2025-03-06 3,100.00 3,100.00 3,003.66 3,080.00 0.0M
2025-03-05 3,097.50 3,097.50 3,080.50 3,073.24 0.0M
2025-03-04 3,150.00 3,171.50 3,150.00 3,171.50 0.0M
2025-03-03 3,235.00 3,235.00 3,235.00 3,235.00 0.0M
2025-02-28 3,275.00 3,275.00 3,163.67 3,235.00 0.0M
2025-02-27 3,170.09 3,273.82 3,170.09 3,225.00 0.0M
2025-02-26 3,217.92 3,217.92 3,217.92 3,150.00 0.0M
2025-02-25 3,136.49 3,136.49 3,136.49 3,228.98 0.0M
2025-02-24 3,229.00 3,248.64 3,229.00 3,229.00 0.0M
2025-02-21 3,225.00 3,237.90 3,150.18 3,225.00 0.0M
2025-02-20 3,215.00 3,215.00 3,215.00 3,225.00 0.0M
2025-02-19 3,200.00 3,232.00 3,170.00 3,225.00 0.0M
2025-02-18 3,150.00 3,150.00 3,150.00 3,180.00 0.0M
2025-02-17 3,165.00 3,165.00 3,165.00 3,165.00 0.0M
2025-02-14 3,276.77 3,276.77 3,276.77 3,165.00 0.0M
2025-02-13 3,170.00 3,193.00 3,170.00 3,190.00 0.0M
2025-02-12 3,276.35 3,276.35 3,195.00 3,195.00 0.0M
2025-02-11 3,220.00 3,246.03 3,220.00 3,246.03 0.0M
2025-02-10 3,100.02 3,206.00 3,100.02 3,210.00 0.0M
2025-02-07 3,152.00 3,152.00 3,152.00 3,096.00 0.0M
2025-02-06 3,124.00 3,124.00 3,026.52 3,096.00 0.0M
2025-02-05 3,089.81 3,185.19 3,089.81 3,152.00 0.0M
2025-02-04 3,151.71 3,151.71 3,135.25 3,137.00 0.0M
2025-01-31 3,180.71 3,180.71 3,088.00 3,103.00 0.0M
2025-01-30 3,206.59 3,206.59 3,199.00 3,212.00 0.0M
2025-01-29 3,205.00 3,205.00 3,189.00 3,199.50 0.0M
2025-01-28 3,257.80 3,257.80 3,210.00 3,213.00 0.0M
2025-01-27 3,273.48 3,273.48 3,177.72 3,271.00 0.0M
2025-01-24 3,150.88 3,200.00 3,150.88 3,156.43 0.0M
2025-01-23 3,230.72 3,230.72 3,173.93 3,176.62 0.0M
2025-01-22 3,229.00 3,229.00 3,229.00 3,279.00 0.0M
2025-01-21 3,283.51 3,303.53 3,250.00 3,279.00 0.0M
2025-01-20 3,362.06 3,362.06 3,362.06 3,362.06 0.0M
2025-01-17 3,325.10 3,345.00 3,325.10 3,345.00 0.0M
2025-01-16 3,278.00 3,312.61 3,278.00 3,316.00 0.0M
2025-01-15 3,213.00 3,273.76 3,213.00 3,239.50 0.0M
2025-01-14 3,167.00 3,167.00 3,167.00 3,167.00 0.0M
2025-01-13 3,299.46 3,299.46 3,208.00 3,208.00 0.0M
2025-01-10 3,171.00 3,171.00 3,080.09 3,171.00 0.0M
2025-01-09 3,098.25 3,098.25 3,098.25 3,098.25 0.0M
2025-01-08 3,055.00 3,070.00 3,055.00 3,098.25 0.0M
2025-01-07 3,015.00 3,015.00 3,015.00 3,000.02 0.0M
2025-01-06 3,031.00 3,031.00 3,031.00 3,000.02 0.0M
2025-01-03 3,061.30 3,065.00 3,061.30 3,056.82 0.0M
2025-01-02 3,099.26 3,099.26 3,099.26 3,043.00 0.0M