Chevron

CVX
🏛️ mexico →
2,866.00
Last Update: 2025-09-28
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
2023-12-29 2,537.50 2,537.50 2,498.93 2,555.00 0.0M
2023-12-28 2,554.00 2,554.00 2,554.00 2,555.00 0.0M
2023-12-27 2,591.00 2,591.00 2,591.00 2,578.00 0.0M
2023-12-26 2,593.00 2,593.00 2,593.00 2,590.00 0.0M
2023-12-22 2,578.63 2,578.63 2,578.63 2,550.01 0.0M
2023-12-21 2,570.11 2,570.11 2,562.00 2,550.01 0.0M
2023-12-20 2,602.00 2,605.00 2,587.50 2,587.00 0.0M
2023-12-19 2,586.00 2,586.00 2,586.00 2,585.80 0.0M
2023-12-18 2,575.00 2,575.00 2,570.00 2,565.00 0.0M
2023-12-15 2,562.03 2,562.03 2,562.03 2,615.97 0.0M
2023-12-14 2,501.00 2,572.00 2,501.00 2,561.00 0.0M
2023-12-13 2,477.50 2,477.50 2,477.50 2,488.59 0.0M
2023-12-11 2,468.44 2,525.00 2,468.44 2,525.00 0.0M
2023-12-08 2,494.00 2,494.00 2,494.00 2,494.00 0.0M
2023-12-07 2,479.00 2,479.00 2,479.00 2,483.00 0.0M
2023-12-06 2,480.00 2,480.00 2,480.00 2,480.00 0.0M
2023-12-05 2,464.40 2,464.40 2,464.40 2,450.02 0.0M
2023-12-04 2,520.00 2,520.00 2,520.00 2,520.00 0.0M
2023-12-01 2,513.00 2,513.00 2,513.00 2,495.00 0.0M
2023-11-30 2,500.00 2,500.00 2,480.00 2,485.65 0.0M
2023-11-29 2,487.30 2,494.00 2,487.30 2,455.01 0.0M
2023-11-28 2,483.15 2,488.86 2,483.15 2,554.18 0.0M
2023-11-27 2,449.00 2,449.00 2,449.00 2,465.00 0.0M
2023-11-24 2,470.35 2,470.35 2,470.35 2,470.35 0.0M
2023-11-23 2,520.00 2,520.00 2,520.00 2,470.35 0.0M
2023-11-22 2,444.50 2,470.35 2,444.50 2,470.35 0.0M
2023-11-21 2,482.81 2,482.81 2,482.81 2,499.89 0.0M
2023-11-17 2,465.00 2,465.00 2,465.00 2,499.89 0.0M
2023-11-16 2,450.00 2,450.00 2,450.00 2,432.00 0.0M
2023-11-15 2,518.00 2,518.00 2,518.00 2,518.00 0.0M
2023-11-14 2,520.00 2,520.00 2,520.00 2,518.00 0.0M
2023-11-13 2,540.80 2,540.80 2,540.80 2,531.75 0.0M
2023-11-10 2,524.50 2,524.50 2,524.50 2,521.13 0.0M
2023-11-09 2,500.00 2,500.00 2,496.55 2,510.00 0.0M
2023-11-08 2,525.00 2,550.00 2,520.00 2,498.00 0.0M
2023-11-07 2,545.00 2,545.00 2,545.00 2,545.00 0.0M
2023-11-06 2,608.32 2,608.32 2,590.00 2,589.98 0.0M
2023-11-03 2,560.00 2,560.00 2,555.00 2,570.00 0.0M
2023-11-01 2,600.00 2,606.08 2,600.00 2,605.00 0.0M
2023-10-31 2,635.03 2,635.03 2,626.00 2,620.00 0.0M
2023-10-30 2,615.00 2,629.11 2,590.00 2,621.00 0.0M
2023-10-27 2,648.55 2,648.55 2,648.55 2,615.83 0.0M
2023-10-26 2,770.90 2,770.90 2,770.90 2,818.40 0.0M
2023-10-25 2,855.00 2,855.00 2,855.00 2,855.00 0.0M
2023-10-24 2,910.00 2,910.00 2,910.00 2,870.00 0.0M
2023-10-23 2,920.00 2,935.00 2,913.57 2,890.02 0.0M
2023-10-20 3,092.00 3,092.00 3,054.86 3,058.00 0.0M
2023-10-19 3,080.00 3,080.00 3,080.00 3,095.00 0.0M
2023-10-18 3,098.50 3,098.50 3,030.00 3,080.00 0.0M
2023-10-17 3,017.00 3,021.00 3,010.00 3,021.00 0.0M
2023-10-16 2,962.00 2,962.00 2,962.00 2,964.89 0.0M
2023-10-13 3,016.00 3,016.00 3,016.00 2,967.00 0.0M
2023-10-12 2,907.00 2,907.00 2,907.00 2,905.00 0.0M
2023-10-11 2,894.20 2,894.20 2,874.00 2,852.62 0.0M
2023-10-10 2,980.02 2,980.02 2,980.02 2,980.02 0.0M
2023-10-09 3,057.47 3,065.00 3,057.47 3,050.00 0.0M
2023-10-06 2,938.06 2,938.06 2,938.06 2,930.00 0.0M
2023-10-05 2,985.00 2,985.00 2,985.00 2,985.00 0.0M
2023-10-04 2,928.00 2,928.00 2,923.00 2,930.70 0.0M
2023-10-03 2,989.00 2,989.00 2,989.00 2,930.02 0.0M
2023-10-02 2,925.00 2,925.00 2,925.00 2,900.60 0.0M
2023-09-29 2,940.01 2,940.01 2,940.01 2,940.01 0.0M
2023-09-28 2,980.01 2,980.01 2,980.01 2,980.01 0.0M
2023-09-27 3,000.00 3,025.68 3,000.00 3,027.88 0.0M
2023-09-26 2,930.00 2,930.00 2,930.00 2,910.00 0.0M
2023-09-25 2,841.00 2,841.00 2,841.00 2,935.64 0.0M
2023-09-22 2,840.00 2,840.00 2,840.00 2,840.00 0.0M
2023-09-21 2,840.00 2,840.00 2,840.00 2,840.00 0.0M
2023-09-20 2,861.21 2,861.21 2,860.00 2,860.00 0.0M
2023-09-19 2,860.00 2,860.00 2,844.00 2,850.00 0.0M
2023-09-18 2,875.00 2,878.00 2,875.00 2,850.00 0.0M
2023-09-15 2,931.18 2,931.18 2,900.00 2,862.00 0.0M
2023-09-14 2,861.00 2,861.00 2,861.00 2,862.00 0.0M
2023-09-13 2,863.94 2,863.94 2,863.94 2,863.94 0.0M
2023-09-12 2,863.42 2,863.42 2,863.42 2,875.99 0.0M
2023-09-11 2,865.00 2,865.00 2,865.00 2,865.00 0.0M
2023-09-08 2,950.20 2,950.20 2,950.20 2,950.20 0.0M
2023-09-07 2,910.00 2,938.30 2,910.00 2,934.00 0.0M
2023-09-06 2,921.03 2,924.00 2,921.03 2,930.00 0.0M
2023-09-05 2,896.00 2,903.88 2,896.00 2,895.50 0.0M
2023-09-04 2,811.37 2,811.37 2,811.37 2,811.37 0.0M
2023-09-01 2,811.37 2,811.37 2,811.37 2,811.37 0.0M
2023-08-31 2,720.00 2,720.00 2,720.00 2,735.15 0.0M
2023-08-30 2,668.89 2,668.89 2,668.89 2,668.89 0.0M
2023-08-29 2,686.03 2,686.03 2,680.00 2,668.89 0.0M
2023-08-28 2,668.87 2,668.87 2,668.87 2,668.87 0.0M
2023-08-25 2,665.00 2,668.87 2,665.00 2,668.87 0.0M
2023-08-24 2,662.00 2,672.60 2,662.00 2,670.00 0.0M
2023-08-23 2,664.00 2,674.00 2,664.00 2,664.00 0.0M
2023-08-22 2,698.00 2,698.00 2,698.00 2,698.00 0.0M
2023-08-21 2,720.00 2,720.00 2,720.00 2,727.23 0.0M
2023-08-18 2,733.03 2,733.03 2,733.03 2,741.00 0.0M
2023-08-17 2,775.00 2,775.00 2,738.00 2,745.00 0.0M
2023-08-16 2,732.00 2,732.00 2,732.00 2,748.00 0.0M
2023-08-15 2,786.82 2,786.82 2,786.82 2,786.82 0.0M
2023-08-14 2,800.00 2,800.00 2,794.53 2,786.82 0.0M
2023-08-11 2,773.00 2,800.00 2,773.00 2,770.00 0.0M
2023-08-10 2,700.16 2,700.16 2,700.16 2,700.16 0.0M
2023-08-09 2,706.78 2,706.78 2,706.78 2,706.78 0.0M
2023-08-08 2,736.99 2,736.99 2,736.99 2,736.99 0.0M
2023-08-07 2,740.00 2,740.00 2,740.00 2,740.00 0.0M
2023-08-04 2,775.00 2,775.00 2,775.00 2,775.00 0.0M
2023-08-03 2,775.00 2,775.00 2,775.00 2,775.00 0.0M
2023-08-02 2,709.53 2,709.53 2,709.53 2,720.00 0.0M
2023-08-01 2,734.76 2,734.76 2,734.76 2,734.76 0.0M
2023-07-31 2,785.00 2,785.00 2,785.00 2,798.35 0.0M
2023-07-28 2,640.00 2,640.00 2,640.00 2,640.00 0.0M
2023-07-27 2,697.50 2,697.50 2,697.50 2,697.50 0.0M
2023-07-26 2,750.01 2,750.01 2,750.01 2,750.01 0.0M
2023-07-25 2,735.29 2,760.00 2,735.29 2,750.01 0.0M
2023-07-24 2,730.00 2,730.00 2,730.00 2,727.00 0.0M
2023-07-21 2,679.31 2,679.31 2,676.89 2,679.31 0.0M
2023-07-20 2,628.66 2,628.66 2,628.66 2,705.49 0.0M
2023-07-19 2,598.00 2,599.03 2,598.00 2,599.03 0.0M
2023-07-18 2,594.00 2,594.00 2,594.00 2,594.00 0.0M
2023-07-17 2,576.50 2,576.53 2,573.00 2,626.45 0.0M
2023-07-14 2,570.01 2,570.01 2,570.01 2,570.01 0.0M
2023-07-13 2,650.00 2,650.00 2,650.00 2,650.15 0.0M
2023-07-12 2,679.00 2,679.00 2,679.00 2,677.00 0.0M
2023-07-11 2,692.00 2,692.00 2,692.00 2,694.50 0.0M
2023-07-10 2,637.11 2,637.11 2,637.11 2,637.11 0.0M
2023-07-07 2,696.37 2,696.37 2,696.37 2,696.37 0.0M
2023-07-06 2,696.37 2,696.37 2,696.37 2,696.37 0.0M
2023-07-05 2,650.00 2,650.00 2,650.00 2,649.99 0.0M
2023-07-04 2,692.01 2,692.01 2,692.01 2,692.01 0.0M
2023-07-03 2,693.75 2,693.75 2,675.00 2,692.01 0.0M
2023-06-30 2,660.00 2,660.00 2,660.00 2,692.01 0.0M
2023-06-29 2,647.03 2,647.03 2,647.03 2,660.00 0.0M
2023-06-28 2,627.80 2,627.80 2,627.80 2,627.80 0.0M
2023-06-27 2,627.80 2,627.80 2,627.80 2,627.80 0.0M
2023-06-26 2,589.61 2,589.61 2,589.61 2,589.61 0.0M
2023-06-23 2,592.00 2,592.00 2,592.00 2,592.00 0.0M
2023-06-22 2,623.40 2,623.40 2,616.00 2,600.13 0.0M
2023-06-21 2,667.00 2,667.00 2,660.71 2,660.71 0.0M
2023-06-20 2,646.35 2,646.35 2,646.35 2,619.25 0.0M
2023-06-19 2,685.01 2,685.01 2,685.01 2,685.01 0.0M
2023-06-16 2,694.40 2,694.40 2,694.40 2,685.01 0.0M
2023-06-15 2,716.00 2,720.00 2,716.00 2,715.50 0.0M
2023-06-14 2,684.55 2,684.55 2,684.55 2,684.55 0.0M
2023-06-13 2,740.03 2,740.03 2,736.99 2,737.70 0.0M
2023-06-12 2,745.73 2,748.90 2,704.86 2,704.86 0.0M
2023-06-09 2,780.00 2,780.00 2,780.00 2,780.00 0.0M
2023-06-08 2,780.00 2,780.00 2,772.00 2,780.00 0.0M
2023-06-07 2,739.98 2,775.00 2,739.98 2,759.71 0.0M
2023-06-06 2,700.00 2,700.00 2,700.00 2,715.01 0.0M
2023-06-05 2,750.00 2,750.00 2,718.00 2,719.00 0.0M
2023-06-02 2,748.00 2,748.00 2,748.00 2,748.00 0.0M
2023-06-01 2,631.00 2,684.00 2,631.00 2,675.00 0.0M
2023-05-31 2,697.00 2,698.41 2,697.00 2,630.01 0.0M
2023-05-30 2,692.00 2,695.03 2,692.00 2,695.03 0.0M
2023-05-29 2,736.56 2,736.56 2,736.56 2,736.56 0.0M
2023-05-26 2,719.03 2,719.03 2,719.03 2,719.03 0.0M
2023-05-25 2,760.00 2,760.00 2,760.00 2,740.15 0.0M
2023-05-24 2,827.00 2,827.00 2,796.00 2,796.00 0.0M
2023-05-23 2,819.00 2,831.72 2,819.00 2,818.00 0.0M
2023-05-22 2,730.00 2,758.00 2,730.00 2,758.00 0.0M
2023-05-19 2,747.00 2,811.19 2,747.00 2,760.00 0.0M
2023-05-18 2,709.44 2,720.00 2,700.00 2,702.51 0.0M
2023-05-17 2,720.00 2,720.00 2,720.00 2,720.00 0.0M
2023-05-16 2,682.00 2,684.30 2,682.00 2,684.30 0.0M
2023-05-15 2,758.00 2,758.00 2,758.00 2,733.01 0.0M
2023-05-12 2,745.00 2,745.00 2,745.00 2,733.01 0.0M
2023-05-11 2,740.03 2,740.03 2,737.03 2,732.00 0.0M
2023-05-10 2,813.00 2,813.00 2,813.00 2,813.00 0.0M
2023-05-09 2,838.00 2,838.00 2,838.00 2,838.00 0.0M
2023-05-08 2,860.00 2,860.00 2,860.00 2,860.00 0.0M
2023-05-05 2,840.00 2,860.00 2,840.00 2,860.00 0.0M
2023-05-04 2,798.00 2,800.60 2,798.00 2,800.00 0.0M
2023-05-03 2,829.50 2,829.50 2,829.50 2,829.50 0.0M
2023-05-02 2,888.00 2,888.00 2,888.00 2,888.00 0.0M
2023-04-28 2,990.03 2,990.03 2,990.03 2,990.03 0.0M
2023-04-27 3,000.00 3,030.00 3,000.00 3,010.00 0.0M
2023-04-26 3,010.00 3,010.00 3,010.00 3,000.00 0.0M
2023-04-25 3,094.57 3,094.57 3,094.57 3,094.57 0.0M
2023-04-24 3,094.57 3,095.00 3,094.57 3,094.57 0.0M
2023-04-21 3,040.00 3,043.00 3,040.00 3,050.00 0.0M
2023-04-20 3,047.00 3,047.00 3,047.00 3,127.27 0.0M
2023-04-19 3,067.00 3,067.00 3,067.00 3,000.00 0.0M
2023-04-18 3,100.07 3,105.10 3,100.07 3,084.84 0.0M
2023-04-17 3,105.00 3,105.00 3,105.00 3,105.00 0.0M
2023-04-14 3,105.00 3,105.00 3,105.00 3,105.00 0.0M
2023-04-13 3,083.00 3,083.00 3,083.00 3,001.33 0.0M
2023-04-12 3,074.00 3,074.00 3,074.00 3,074.00 0.0M
2023-04-11 3,088.00 3,088.00 3,075.11 3,075.11 0.0M
2023-04-10 3,020.00 3,020.00 3,020.00 3,020.00 0.0M
2023-04-05 3,074.00 3,074.00 3,074.00 3,074.00 0.0M
2023-04-04 3,066.00 3,073.00 3,066.00 3,074.00 0.0M
2023-04-03 3,066.17 3,066.17 3,066.17 3,066.17 0.0M
2023-03-31 2,945.00 2,945.00 2,945.00 2,965.00 0.0M
2023-03-30 2,930.00 2,950.00 2,927.11 2,940.00 0.0M
2023-03-29 2,886.90 2,886.90 2,886.90 2,901.79 0.0M
2023-03-28 2,907.00 2,920.00 2,907.00 2,917.00 0.0M
2023-03-27 2,881.13 2,881.13 2,881.13 2,881.13 0.0M
2023-03-24 2,848.00 2,881.13 2,848.00 2,881.13 0.0M
2023-03-23 2,875.00 2,875.00 2,875.00 2,875.00 0.0M
2023-03-22 2,939.00 2,939.00 2,939.00 2,930.00 0.0M
2023-03-21 2,966.00 2,966.00 2,966.00 2,966.00 0.0M
2023-03-17 2,890.00 2,890.00 2,890.00 2,890.00 0.0M
2023-03-16 2,921.11 2,921.11 2,890.00 2,898.00 0.0M
2023-03-15 2,997.11 2,997.11 2,938.00 2,902.00 0.0M
2023-03-14 2,997.11 2,997.11 2,997.11 2,997.11 0.0M
2023-03-13 3,011.25 3,011.25 3,011.13 3,011.25 0.0M
2023-03-10 2,900.01 2,900.01 2,900.01 2,900.01 0.0M
2023-03-09 2,930.00 2,930.00 2,930.00 2,900.01 0.0M
2023-03-08 2,900.01 2,900.01 2,900.01 2,900.01 0.0M
2023-03-07 2,973.00 2,973.00 2,973.00 2,973.00 0.0M
2023-03-06 2,990.19 2,990.19 2,990.19 2,990.19 0.0M
2023-03-03 2,940.00 2,940.00 2,940.00 2,940.00 0.0M
2023-03-02 2,946.11 2,946.11 2,946.11 2,946.11 0.0M
2023-03-01 2,942.07 2,942.07 2,942.07 2,942.07 0.0M
2023-02-28 2,976.54 2,976.54 2,976.54 2,976.54 0.0M
2023-02-27 2,997.00 2,997.00 2,997.00 2,997.00 0.0M
2023-02-24 2,965.01 2,965.01 2,965.01 2,965.01 0.0M
2023-02-23 2,990.00 2,990.00 2,990.00 2,990.00 0.0M
2023-02-22 2,954.11 2,954.11 2,954.11 2,954.11 0.0M
2023-02-21 2,980.00 2,980.00 2,980.00 2,980.00 0.0M
2023-02-20 2,991.00 2,991.00 2,991.00 2,991.00 0.0M
2023-02-17 2,980.75 2,983.00 2,980.75 2,991.00 0.0M
2023-02-16 3,115.06 3,115.06 3,090.00 3,115.06 0.0M
2023-02-15 3,151.02 3,151.02 3,151.02 3,154.50 0.0M
2023-02-14 3,193.11 3,193.11 3,193.11 3,193.60 0.0M
2023-02-13 3,173.40 3,224.99 3,173.40 3,190.00 0.0M
2023-02-10 3,220.00 3,220.00 3,220.00 3,214.34 0.0M
2023-02-09 3,200.00 3,200.00 3,194.32 3,161.00 0.0M
2023-02-08 3,250.00 3,250.00 3,225.00 3,213.00 0.0M
2023-02-07 3,278.00 3,278.00 3,237.13 3,278.00 0.0M
2023-02-03 3,215.00 3,237.50 3,201.00 3,223.00 0.0M
2023-02-02 3,160.00 3,169.01 3,121.90 3,130.39 0.0M
2023-02-01 3,215.00 3,215.00 3,202.50 3,210.00 0.0M
2023-01-31 3,264.00 3,282.50 3,264.00 3,285.48 0.0M
2023-01-30 3,350.00 3,350.00 3,270.00 3,270.00 0.0M
2023-01-27 3,403.01 3,403.01 3,350.00 3,371.50 0.0M
2023-01-26 3,475.00 3,475.00 3,475.00 3,523.50 0.0M
2023-01-25 3,341.00 3,341.00 3,341.00 3,396.01 0.0M
2023-01-24 3,396.01 3,396.01 3,396.01 3,396.01 0.0M
2023-01-23 3,396.00 3,400.00 3,393.65 3,400.00 0.0M
2023-01-20 3,406.00 3,406.00 3,406.00 3,406.00 0.0M
2023-01-19 3,400.00 3,406.00 3,400.00 3,406.00 0.0M
2023-01-18 3,351.12 3,351.12 3,351.12 3,351.12 0.0M
2023-01-17 3,400.00 3,400.00 3,400.00 3,379.08 0.0M
2023-01-16 3,338.04 3,338.04 3,338.04 3,338.04 0.0M
2023-01-13 3,338.04 3,338.04 3,338.04 3,338.04 0.0M
2023-01-12 3,411.00 3,411.00 3,350.00 3,350.00 0.0M
2023-01-11 3,411.00 3,411.00 3,411.00 3,411.00 0.0M
2023-01-10 3,350.00 3,350.00 3,350.00 3,411.00 0.0M
2023-01-09 3,411.00 3,411.00 3,411.00 3,411.00 0.0M
2023-01-06 3,411.00 3,411.00 3,411.00 3,411.00 0.0M
2023-01-05 3,397.00 3,397.00 3,397.00 3,397.00 0.0M
2023-01-04 3,340.98 3,340.98 3,340.98 3,344.00 0.0M
2023-01-03 3,390.00 3,390.00 3,390.00 3,383.00 0.0M
2023-01-02 3,442.50 3,442.50 3,442.50 3,442.50 0.0M