BMV · CVX · stock
Chevron Corporation (CVX) stock price history
Every BMV trading session of Chevron Corporation from Dec 3, 2004 to Sep 28, 2026: 5,499 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CVX adjusted close, 2004 to 2026
- MX$3,825
- All time high, 2026
- MX$3,915
- 52 week high, MX$2,640 low
- 5,499
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
CVX key facts
- Chevron Corporation (CVX) closed at MX$3,650 on Sep 28, 2026 on BMV.
- CVX's all time high close is MX$3,825, set on Mar 27, 2026; its all time low close is MX$551.32 on Dec 22, 2004.
- CVX's 52 week range is MX$2,640 to MX$3,915.
- CVX returned +23.3% over the year to Sep 28, 2026 and +74.7% over five years.
- Over ten years CVX returned +89%, +6.6% a year compounded.
- CVX's deepest drawdown was -48.4% from Jun 12, 2018 to Mar 23, 2020.
- DataCedar holds 5,499 daily sessions of CVX history from Dec 3, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CVX price chart, 2004 to 2026
CVX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.1% |
| 3 months | +22.5% |
| 6 months | -4.6% |
| Year to date | +33.4% |
| 1 year | +23.3% |
| 3 years | +23.3% |
| 5 years | +74.7% |
| 10 years | +89.3% |
| Since Dec 3, 2004 | +559.2% |
| Compound annual growth, 21.8 years | +9.0% |
CVX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$3,825 on Mar 27, 2026
- All time low close
- MX$551.32 on Dec 22, 2004
- 52 week high
- MX$3,915 on Mar 30, 2026
- 52 week low
- MX$2,640 on Dec 16, 2025
- Deepest drawdown
- -48.4% from Jun 12, 2018 to Mar 23, 2020, recovered Jan 14, 2022
- Best single session
- +22.4% on Oct 14, 2008
- Worst single session
- -26.2% on Oct 13, 2008
- Volatility, 1 year annualised
- 26.9%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2004
- 6.6×
- Best calendar year
- 2016, +57%
- Worst calendar year
- 2023, -26%
CVX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 3, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$2,723 | MX$3,915 | MX$2,723 | MX$3,650 | +33.6% | 395.2K | 185 |
| 2025 | MX$2,998 | MX$3,458 | MX$2,592 | MX$2,732 | -8.6% | 450.4K | 251 |
| 2024 | MX$2,539 | MX$3,364 | MX$2,397 | MX$2,988 | +17.7% | 310K | 251 |
| 2023 | MX$3,414 | MX$3,520 | MX$2,412 | MX$2,539 | -25.6% | 725.4K | 251 |
| 2022 | MX$2,409 | MX$3,704 | MX$2,409 | MX$3,414 | +42.8% | 1.2M | 252 |
| 2021 | MX$1,683 | MX$2,504 | MX$1,683 | MX$2,391 | +42.0% | 1M | 253 |
| 2020 | MX$2,255 | MX$2,255 | MX$1,325 | MX$1,683 | -25.4% | 391.1K | 252 |
| 2019 | MX$2,115 | MX$2,373 | MX$2,076 | MX$2,255 | +6.6% | 255.3K | 251 |
| 2018 | MX$2,462 | MX$2,590 | MX$2,008 | MX$2,115 | -14.1% | 537.9K | 251 |
| 2017 | MX$2,397 | MX$2,490 | MX$1,774 | MX$2,462 | +2.7% | 568K | 251 |
| 2016 | MX$1,528 | MX$2,447 | MX$1,427 | MX$2,397 | +56.9% | 424.5K | 252 |
| 2015 | MX$1,634 | MX$1,675 | MX$1,193 | MX$1,528 | -6.5% | 351.9K | 251 |
| 2014 | MX$1,582 | MX$1,700 | MX$1,415 | MX$1,634 | +2.9% | 351.7K | 251 |
| 2013 | MX$1,353 | MX$1,588 | MX$1,351 | MX$1,588 | +18.4% | 236K | 249 |
| 2012 | MX$1,441 | MX$1,488 | MX$1,283 | MX$1,341 | -6.9% | 266.5K | 248 |
| 2011 | MX$1,089 | MX$1,459 | MX$923.54 | MX$1,441 | +32.3% | 263.8K | 252 |
| 2010 | MX$976.64 | MX$1,089 | MX$634.44 | MX$1,089 | +11.5% | 217.7K | 249 |
| 2009 | MX$966.71 | MX$1,016 | MX$805.81 | MX$976.64 | +1.0% | 100.4K | 252 |
| 2008 | MX$978.91 | MX$1,036 | MX$659.84 | MX$966.71 | -1.2% | 190.3K | 253 |
| 2007 | MX$753.26 | MX$978.91 | MX$713.21 | MX$978.91 | +30.0% | 56.1K | 253 |
| 2006 | MX$591.59 | MX$771.19 | MX$558.44 | MX$753.26 | +27.3% | 97K | 260 |
| 2005 | MX$551.32 | MX$670.74 | MX$551.32 | MX$591.59 | +7.3% | 36.5K | 260 |
| 2004 | MX$553.69 | MX$553.69 | MX$551.32 | MX$551.32 | n/a | 4.2K | 21 |
CVX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$3,650 | +4.6% |
| August 2026 | MX$3,490 | +2.1% |
| July 2026 | MX$3,417 | +17.8% |
| June 2026 | MX$2,901 | -8.0% |
| May 2026 | MX$3,153 | -6.6% |
| April 2026 | MX$3,374 | -8.7% |
| March 2026 | MX$3,696 | +16.7% |
| February 2026 | MX$3,167 | +3.5% |
| January 2026 | MX$3,060 | +12.0% |
| December 2025 | MX$2,732 | -0.8% |
| November 2025 | MX$2,754 | -4.8% |
| October 2025 | MX$2,894 | +1.2% |
About the CVX data
Daily bars. 5,499 sessions from Dec 3, 2004 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 3, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CVX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
CVX share price history
