Chevron

CVX
🏛️ mexico →
2,866.00
Last Update: 2025-09-29
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
2023-12-28 2,555.00 2,555.00 2,555.00 2,555.00 0.0M
2023-12-27 2,578.00 2,578.00 2,578.00 2,578.00 0.0M
2023-12-26 2,578.63 2,599.97 2,578.63 2,590.00 0.0M
2023-12-21 2,570.11 2,590.00 2,550.00 2,550.01 0.0M
2023-12-20 2,649.58 2,649.58 2,587.00 2,587.00 0.0M
2023-12-19 2,585.39 2,585.80 2,585.39 2,585.80 0.0M
2023-12-18 2,575.00 2,657.38 2,565.00 2,565.00 0.0M
2023-12-15 2,600.00 2,616.18 2,540.00 2,615.97 0.0M
2023-12-14 2,500.00 2,580.00 2,500.00 2,561.00 0.0M
2023-12-13 2,472.00 2,488.59 2,472.00 2,488.59 0.0M
2023-12-11 2,585.58 2,585.58 2,525.00 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 2,491.00 2,491.00 2,483.00 2,483.00 0.0M
2023-12-06 2,449.00 2,496.00 2,449.00 2,480.00 0.0M
2023-12-05 2,449.02 2,510.60 2,449.02 2,450.02 0.0M
2023-12-04 2,492.00 2,520.00 2,492.00 2,520.00 0.0M
2023-12-01 2,513.00 2,513.00 2,495.00 2,495.00 0.0M
2023-11-30 2,481.00 2,485.65 2,480.00 2,485.65 0.0M
2023-11-29 2,487.30 2,494.00 2,455.01 2,455.01 0.0M
2023-11-28 2,483.15 2,554.18 2,483.15 2,554.18 0.0M
2023-11-27 2,480.00 2,480.00 2,465.00 2,465.00 0.0M
2023-11-22 2,490.00 2,490.00 2,444.50 2,470.35 0.0M
2023-11-17 2,532.00 2,532.00 2,499.89 2,499.89 0.0M
2023-11-16 2,450.00 2,450.00 2,427.00 2,432.00 0.0M
2023-11-14 2,531.74 2,531.74 2,510.00 2,518.00 0.0M
2023-11-13 2,540.80 2,542.00 2,531.75 2,531.75 0.0M
2023-11-10 2,605.79 2,605.79 2,521.13 2,521.13 0.0M
2023-11-09 2,512.50 2,525.06 2,489.45 2,510.00 0.0M
2023-11-08 2,520.00 2,550.00 2,493.04 2,498.00 0.0M
2023-11-07 2,550.00 2,550.00 2,520.00 2,545.00 0.0M
2023-11-06 2,605.02 2,605.02 2,589.98 2,589.98 0.0M
2023-11-03 2,580.00 2,620.79 2,550.00 2,570.00 0.0M
2023-11-01 2,620.00 2,620.00 2,605.00 2,605.00 0.0M
2023-10-31 2,635.03 2,635.03 2,607.00 2,620.00 0.0M
2023-10-30 2,615.83 2,629.11 2,615.83 2,621.00 0.0M
2023-10-27 2,643.00 2,670.70 2,615.00 2,615.83 0.0M
2023-10-26 2,825.00 2,825.00 2,748.18 2,818.40 0.0M
2023-10-25 2,849.90 2,855.00 2,849.90 2,855.00 0.0M
2023-10-24 2,910.00 2,910.00 2,870.00 2,870.00 0.0M
2023-10-23 2,960.00 2,960.00 2,890.02 2,890.02 0.0M
2023-10-20 3,058.00 3,058.00 3,058.00 3,058.00 0.0M
2023-10-19 3,100.00 3,100.00 3,038.17 3,095.00 0.0M
2023-10-18 3,091.00 3,091.00 3,080.00 3,080.00 0.0M
2023-10-17 3,015.50 3,021.00 3,015.49 3,021.00 0.0M
2023-10-16 2,967.00 2,975.35 2,962.00 2,964.89 0.0M
2023-10-13 2,967.00 2,967.00 2,967.00 2,967.00 0.0M
2023-10-12 2,820.11 2,915.00 2,820.11 2,905.00 0.0M
2023-10-11 2,894.20 2,894.20 2,820.22 2,852.62 0.0M
2023-10-10 3,000.00 3,000.00 2,942.00 2,980.02 0.0M
2023-10-09 3,061.00 3,065.00 3,050.00 3,050.00 0.0M
2023-10-06 2,930.00 2,930.00 2,930.00 2,930.00 0.0M
2023-10-05 2,988.38 2,990.00 2,925.09 2,985.00 0.0M
2023-10-04 2,928.00 2,930.70 2,928.00 2,930.70 0.0M
2023-10-03 2,930.02 2,930.02 2,930.02 2,930.02 0.0M
2023-10-02 2,900.60 2,900.60 2,900.60 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 3,027.88 3,030.00 2,980.01 2,980.01 0.0M
2023-09-27 3,010.00 3,027.88 3,010.00 3,027.88 0.0M
2023-09-26 2,929.00 2,929.00 2,910.00 2,910.00 0.0M
2023-09-25 2,840.00 2,935.64 2,840.00 2,935.64 0.0M
2023-09-21 2,856.00 2,856.00 2,810.05 2,840.00 0.0M
2023-09-20 2,860.00 2,860.00 2,860.00 2,860.00 0.0M
2023-09-19 2,860.00 2,860.00 2,850.00 2,850.00 0.0M
2023-09-18 2,879.00 2,879.00 2,850.00 2,850.00 0.0M
2023-09-14 2,861.00 2,862.00 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 2,875.99 2,875.99 2,875.99 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 2,922.60 2,974.80 2,922.60 2,950.20 0.0M
2023-09-07 2,910.00 2,934.00 2,910.00 2,934.00 0.0M
2023-09-06 2,905.02 2,930.00 2,905.02 2,930.00 0.0M
2023-09-05 2,896.00 2,900.98 2,895.50 2,895.50 0.0M
2023-09-01 2,793.00 2,811.37 2,793.00 2,811.37 0.0M
2023-08-31 2,672.70 2,759.98 2,672.70 2,735.15 0.0M
2023-08-29 2,686.03 2,686.03 2,668.89 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 2,630.01 2,670.00 0.0M
2023-08-23 2,600.01 2,664.00 2,600.01 2,664.00 0.0M
2023-08-22 2,656.82 2,698.00 2,656.82 2,698.00 0.0M
2023-08-21 2,724.70 2,727.23 2,720.00 2,727.23 0.0M
2023-08-18 2,710.00 2,741.00 2,710.00 2,741.00 0.0M
2023-08-17 2,710.01 2,775.00 2,710.01 2,745.00 0.0M
2023-08-16 2,748.00 2,748.00 2,748.00 2,748.00 0.0M
2023-08-14 2,800.00 2,800.00 2,780.56 2,786.82 0.0M
2023-08-11 2,752.00 2,774.01 2,752.00 2,770.00 0.0M
2023-08-10 2,716.00 2,779.49 2,700.16 2,700.16 0.0M
2023-08-09 2,738.00 2,738.00 2,656.83 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 2,748.00 2,748.00 2,732.00 2,740.00 0.0M
2023-08-03 2,785.00 2,785.00 2,755.98 2,775.00 0.0M
2023-08-02 2,709.53 2,720.00 2,709.53 2,720.00 0.0M
2023-08-01 2,714.00 2,734.76 2,714.00 2,734.76 0.0M
2023-07-31 2,735.00 2,798.35 2,735.00 2,798.35 0.0M
2023-07-28 2,639.00 2,640.00 2,639.00 2,640.00 0.0M
2023-07-27 2,697.52 2,697.52 2,697.50 2,697.50 0.0M
2023-07-25 2,735.29 2,758.00 2,735.29 2,750.01 0.0M
2023-07-24 2,727.00 2,727.00 2,727.00 2,727.00 0.0M
2023-07-21 2,679.31 2,679.31 2,679.31 2,679.31 0.0M
2023-07-20 2,631.00 2,705.69 2,581.36 2,705.49 0.0M
2023-07-19 2,598.00 2,606.00 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 2,576.38 2,626.45 2,573.00 2,626.45 0.0M
2023-07-14 2,595.00 2,595.00 2,570.01 2,570.01 0.0M
2023-07-13 2,650.15 2,650.15 2,650.15 2,650.15 0.0M
2023-07-12 2,699.98 2,699.98 2,677.00 2,677.00 0.0M
2023-07-11 2,693.75 2,694.50 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
2023-07-06 2,627.28 2,696.37 2,611.15 2,696.37 0.0M
2023-07-05 2,600.01 2,650.00 2,600.01 2,649.99 0.0M
2023-06-30 2,692.01 2,692.01 2,692.01 2,692.01 0.0M
2023-06-29 2,647.03 2,660.00 2,607.76 2,660.00 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 2,688.87 2,688.87 2,585.00 2,592.00 0.0M
2023-06-22 2,623.40 2,626.15 2,600.13 2,600.13 0.0M
2023-06-21 2,662.78 2,662.78 2,660.71 2,660.71 0.0M
2023-06-20 2,650.00 2,650.00 2,619.25 2,619.25 0.0M
2023-06-16 2,694.40 2,749.99 2,685.01 2,685.01 0.0M
2023-06-15 2,715.50 2,715.50 2,715.50 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 2,737.70 2,737.70 0.0M
2023-06-12 2,708.00 2,710.70 2,704.86 2,704.86 0.0M
2023-06-08 2,750.00 2,799.95 2,750.00 2,780.00 0.0M
2023-06-07 2,760.00 2,773.58 2,755.00 2,759.71 0.0M
2023-06-06 2,715.01 2,715.01 2,715.01 2,715.01 0.0M
2023-06-05 2,751.00 2,770.00 2,718.00 2,719.00 0.0M
2023-06-02 2,676.01 2,748.00 2,676.01 2,748.00 0.0M
2023-06-01 2,692.59 2,692.59 2,670.00 2,675.00 0.0M
2023-05-31 2,682.50 2,698.41 2,630.01 2,630.01 0.0M
2023-05-30 2,673.00 2,695.03 2,671.50 2,695.03 0.0M
2023-05-29 2,730.00 2,736.56 2,730.00 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 2,740.15 2,740.15 2,740.15 2,740.15 0.0M
2023-05-24 2,819.00 2,819.00 2,796.00 2,796.00 0.0M
2023-05-23 2,768.00 2,825.50 2,768.00 2,818.00 0.0M
2023-05-22 2,758.00 2,758.00 2,758.00 2,758.00 0.0M
2023-05-19 2,742.00 2,760.00 2,681.55 2,760.00 0.0M
2023-05-18 2,680.15 2,725.00 2,680.02 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
2023-05-12 2,745.00 2,745.00 2,733.01 2,733.01 0.0M
2023-05-11 2,727.00 2,740.03 2,727.00 2,732.00 0.0M
2023-05-10 2,785.00 2,813.00 2,785.00 2,813.00 0.0M
2023-05-09 2,860.00 2,860.00 2,838.00 2,838.00 0.0M
2023-05-05 2,847.46 2,860.00 2,840.00 2,860.00 0.0M
2023-05-04 2,801.00 2,801.00 2,765.05 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 2,990.03 2,990.03 2,875.00 2,888.00 0.0M
2023-04-28 2,980.00 2,990.03 2,980.00 2,990.03 0.0M
2023-04-27 3,000.21 3,030.00 2,988.01 3,010.00 0.0M
2023-04-26 3,044.89 3,050.00 3,000.00 3,000.00 0.0M
2023-04-24 3,094.57 3,094.57 3,094.57 3,094.57 0.0M
2023-04-21 3,040.00 3,050.00 3,040.00 3,050.00 0.0M
2023-04-20 3,050.00 3,136.49 2,910.15 3,127.27 0.0M
2023-04-19 3,057.00 3,067.00 3,000.00 3,000.00 0.0M
2023-04-18 3,100.07 3,233.64 3,074.54 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 3,094.00 3,094.00 3,001.33 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 3,074.00 3,075.11 3,074.00 3,075.11 0.0M
2023-04-10 2,982.00 3,020.00 2,982.00 3,020.00 0.0M
2023-04-04 3,066.17 3,074.00 3,066.00 3,074.00 0.0M
2023-04-03 3,080.00 3,083.32 3,066.17 3,066.17 0.2M
2023-03-31 2,948.55 2,965.00 2,948.55 2,965.00 0.0M
2023-03-30 2,930.00 2,940.00 2,890.00 2,940.00 0.0M
2023-03-29 2,901.79 2,901.79 2,901.79 2,901.79 0.0M
2023-03-28 2,907.00 2,920.00 2,907.00 2,917.00 0.0M
2023-03-24 2,881.13 2,881.13 2,881.13 2,881.13 0.0M
2023-03-23 2,811.00 2,875.00 2,811.00 2,875.00 0.0M
2023-03-22 2,930.00 2,930.00 2,930.00 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 2,910.00 2,927.11 2,898.00 2,898.00 0.0M
2023-03-15 2,938.00 2,938.00 2,902.00 2,902.00 0.0M
2023-03-14 3,017.00 3,038.00 2,997.11 2,997.11 0.0M
2023-03-13 3,020.00 3,020.00 3,011.25 3,011.25 0.0M
2023-03-08 2,835.00 2,900.01 2,800.00 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 2,945.00 2,976.54 2,945.00 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 2,970.00 2,990.00 2,891.00 2,990.00 0.0M
2023-02-22 2,958.44 2,958.44 2,954.11 2,954.11 0.0M
2023-02-21 2,976.32 2,991.00 2,976.32 2,980.00 0.0M
2023-02-17 3,050.11 3,050.11 2,980.75 2,991.00 0.0M
2023-02-16 3,115.07 3,115.07 3,115.06 3,115.06 0.0M
2023-02-15 3,170.00 3,170.00 3,151.02 3,154.50 0.0M
2023-02-14 3,198.97 3,198.97 3,193.11 3,193.60 0.0M
2023-02-13 3,125.00 3,190.00 3,121.81 3,190.00 0.0M
2023-02-10 3,220.00 3,220.01 3,208.62 3,214.34 0.0M
2023-02-09 3,195.00 3,195.00 3,161.00 3,161.00 0.1M
2023-02-08 3,240.00 3,245.00 3,213.00 3,213.00 0.1M
2023-02-07 3,278.00 3,278.00 3,278.00 3,278.00 0.0M
2023-02-03 3,210.00 3,237.50 3,200.00 3,223.00 0.0M
2023-02-02 3,162.50 3,169.01 3,130.39 3,130.39 0.0M
2023-02-01 3,230.00 3,230.00 3,173.00 3,210.00 0.0M
2023-01-31 3,270.00 3,287.50 3,264.00 3,285.48 0.0M
2023-01-30 3,330.00 3,330.00 3,270.00 3,270.00 0.0M
2023-01-27 3,496.79 3,496.79 3,327.61 3,371.50 0.2M
2023-01-26 3,491.82 3,549.99 3,491.82 3,523.50 0.0M
2023-01-24 3,396.01 3,396.01 3,396.01 3,396.01 0.0M
2023-01-23 3,400.00 3,400.00 3,400.00 3,400.00 0.0M
2023-01-19 3,400.00 3,406.00 3,400.00 3,406.00 0.0M
2023-01-18 3,384.00 3,384.00 3,338.04 3,351.12 0.0M
2023-01-17 3,379.08 3,379.08 3,379.08 3,379.08 0.0M
2023-01-13 3,332.00 3,338.04 3,332.00 3,338.04 0.0M
2023-01-12 3,357.25 3,357.40 3,350.00 3,350.00 0.0M
2023-01-09 3,411.00 3,411.00 3,411.00 3,411.00 0.0M
2023-01-06 3,414.00 3,414.00 3,411.00 3,411.00 0.0M
2023-01-05 3,344.00 3,397.00 3,344.00 3,397.00 0.0M
2023-01-04 3,387.48 3,387.48 3,340.98 3,344.00 0.0M
2023-01-03 3,400.00 3,400.00 3,383.00 3,383.00 0.0M