BMV · CVX · stock

Chevron Corporation (CVX) stock price history

Every BMV trading session of Chevron Corporation from Dec 3, 2004 to Nov 12, 2026: 5,495 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.

Get CVX data, free keyYear by year table

CVX adjusted close, 2004 to 2026

CVXChevron Corporation
MX$4,052+40.0% over one year
2010201520202025
MX$4,400
All time high, 2026
MX$4,445
52 week high, MX$2,640 low
5,495
Daily sessions since 2004

Last updated Nov 12, 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$4,052 on Nov 12, 2026 on BMV.
  • CVX's all time high close is MX$4,400, set on Oct 30, 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$4,445.
  • CVX returned +40.0% over the year to Nov 12, 2026 and +74.6% over five years.
  • Over ten years CVX returned +87%, +6.5% a year compounded.
  • CVX's deepest drawdown was -48.4% from Jun 12, 2018 to Mar 23, 2020.
  • DataCedar holds 5,495 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 adjusted close, Dec 3, 2004 to Nov 12, 2026MX$551.32MX$1,718MX$2,885MX$4,05220052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CVX returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+3.6%
3 months+20.7%
6 months+26.2%
Year to date+48.1%
1 year+40.0%
3 years+61.8%
5 years+74.6%
10 years+87.3%
Since Dec 3, 2004+631.8%
Compound annual growth, 21.9 years+9.5%

CVX records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$4,400 on Oct 30, 2026
All time low close
MX$551.32 on Dec 22, 2004
52 week high
MX$4,445 on Oct 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
28.2%
Sessions closing higher, 1 year
50%
Growth of 1 since 2004
7.3×
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$2,723MX$4,445MX$2,723MX$4,052+48.3%452.9K213
2025MX$2,998MX$3,458MX$2,592MX$2,732-8.6%450.4K251
2024MX$2,539MX$3,364MX$2,397MX$2,988+17.7%310K251
2023MX$3,414MX$3,520MX$2,412MX$2,539-25.6%725.4K251
2022MX$2,409MX$3,704MX$2,409MX$3,414+42.8%1.2M252
2021MX$1,683MX$2,504MX$1,683MX$2,391+42.0%1M253
2020MX$2,255MX$2,255MX$1,325MX$1,683-25.4%390.2K248
2019MX$2,115MX$2,373MX$2,076MX$2,255+6.6%255.3K251
2018MX$2,462MX$2,590MX$2,008MX$2,115-14.1%502K239
2017MX$2,397MX$2,490MX$1,774MX$2,462+2.7%568K247
2016MX$1,528MX$2,447MX$1,427MX$2,397+56.9%424.5K247
2015MX$1,634MX$1,675MX$1,193MX$1,528-6.5%351.9K244
2014MX$1,582MX$1,700MX$1,415MX$1,634+2.9%351.7K251
2013MX$1,353MX$1,588MX$1,351MX$1,588+18.4%236K249
2012MX$1,441MX$1,488MX$1,283MX$1,341-6.9%266.5K248
2011MX$1,089MX$1,459MX$923.54MX$1,441+32.3%263.8K252
2010MX$976.64MX$1,089MX$634.44MX$1,089+11.5%217.7K249
2009MX$966.71MX$1,016MX$805.81MX$976.64+1.0%100.4K252
2008MX$978.91MX$1,036MX$659.84MX$966.71-1.2%190.3K253
2007MX$753.26MX$978.91MX$713.21MX$978.91+30.0%56.1K253
2006MX$591.59MX$771.19MX$558.44MX$753.26+27.3%97K260
2005MX$551.32MX$670.74MX$551.32MX$591.59+7.3%36.5K260
2004MX$553.69MX$553.69MX$551.32MX$551.32n/a4.2K21

CVX monthly closes, last 12 months

MonthMonth end closeChange
November 2026MX$4,052-7.9%
October 2026MX$4,400+18.7%
September 2026MX$3,708+6.2%
August 2026MX$3,490+2.1%
July 2026MX$3,417+17.8%
June 2026MX$2,901-8.0%
May 2026MX$3,153-6.6%
April 2026MX$3,374-8.7%
March 2026MX$3,696+16.7%
February 2026MX$3,167+3.5%
January 2026MX$3,060+12.0%
December 2025MX$2,732-0.8%

About the CVX data

Daily bars. 5,495 sessions from Dec 3, 2004 to Nov 12, 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 Nov 9, 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/bmv%3ACVX/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

Common questions

CVX share price history

Start with any symbol.

Start free