Chevron Corporation (CVX.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:58PM ART
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 11,274.00 | 11,274.00 | 10,820.00 | 11,187.50 | 11,187.50 | 15,421 |
| May 02, 2024 | 11,052.00 | 11,300.00 | 10,898.50 | 11,274.00 | 11,274.00 | 4,416 |
| Apr 30, 2024 | 11,630.00 | 11,630.00 | 10,992.50 | 11,052.00 | 11,052.00 | 10,301 |
| Apr 29, 2024 | 11,051.50 | 11,373.00 | 11,051.50 | 11,322.50 | 11,322.50 | 5,965 |
| Apr 26, 2024 | 11,126.00 | 11,290.00 | 11,029.50 | 11,256.50 | 11,256.50 | 1,676 |
| Apr 25, 2024 | 10,700.00 | 11,194.50 | 10,700.00 | 11,169.50 | 11,169.50 | 4,741 |
| Apr 24, 2024 | 10,700.00 | 10,809.00 | 10,673.50 | 10,806.00 | 10,806.00 | 3,885 |
| Apr 23, 2024 | 10,736.00 | 10,753.50 | 10,603.50 | 10,688.00 | 10,688.00 | 9,277 |
| Apr 22, 2024 | 10,710.00 | 10,793.00 | 10,606.00 | 10,735.50 | 10,735.50 | 10,486 |
| Apr 19, 2024 | 10,528.00 | 10,720.00 | 10,528.00 | 10,689.50 | 10,689.50 | 18,142 |
| Apr 18, 2024 | 10,450.00 | 10,527.50 | 10,321.50 | 10,494.00 | 10,494.00 | 3,748 |
| Apr 17, 2024 | 10,600.00 | 10,646.00 | 10,340.00 | 10,429.00 | 10,429.00 | 17,953 |
| Apr 16, 2024 | 10,600.00 | 10,621.00 | 10,408.00 | 10,494.50 | 10,494.50 | 6,776 |
| Apr 15, 2024 | 10,500.00 | 10,718.00 | 10,370.00 | 10,600.00 | 10,600.00 | 10,405 |
| Apr 12, 2024 | 10,610.00 | 10,809.00 | 10,369.50 | 10,394.50 | 10,394.50 | 7,968 |
| Apr 11, 2024 | 10,613.00 | 10,627.50 | 10,460.00 | 10,582.50 | 10,582.50 | 142 |
| Apr 10, 2024 | 10,700.00 | 10,700.00 | 10,498.50 | 10,613.00 | 10,613.00 | 6,013 |
| Apr 09, 2024 | 10,420.00 | 10,589.00 | 10,371.00 | 10,561.50 | 10,561.50 | 6,075 |
| Apr 08, 2024 | 10,570.00 | 10,629.50 | 10,373.50 | 10,421.00 | 10,421.00 | 18,662 |
| Apr 05, 2024 | 10,630.00 | 10,642.50 | 10,370.00 | 10,584.00 | 10,584.00 | 13,129 |
| Apr 04, 2024 | 11,000.00 | 11,000.00 | 10,551.50 | 10,625.50 | 10,625.50 | 11,157 |
| Apr 03, 2024 | 10,600.00 | 10,933.50 | 10,600.00 | 10,755.50 | 10,755.50 | 7,157 |
| Mar 27, 2024 | 10,650.00 | 10,752.00 | 10,508.00 | 10,562.50 | 10,562.50 | 3,595 |
| Mar 26, 2024 | 10,505.00 | 10,736.00 | 10,505.00 | 10,651.50 | 10,651.50 | 4,238 |
| Mar 25, 2024 | 10,561.00 | 10,813.00 | 10,530.00 | 10,584.00 | 10,584.00 | 5,794 |
| Mar 22, 2024 | 10,680.00 | 10,705.50 | 10,530.00 | 10,576.50 | 10,576.50 | 16,085 |
| Mar 21, 2024 | 10,720.00 | 10,766.00 | 10,596.00 | 10,650.50 | 10,650.50 | 3,924 |
| Mar 20, 2024 | 10,500.00 | 10,663.50 | 10,500.00 | 10,610.50 | 10,610.50 | 6,825 |
| Mar 19, 2024 | 10,520.00 | 10,646.50 | 10,470.50 | 10,605.50 | 10,605.50 | 5,541 |
| Mar 18, 2024 | 10,450.00 | 10,520.00 | 10,371.00 | 10,456.00 | 10,456.00 | 4,910 |
| Mar 15, 2024 | 10,250.00 | 10,474.00 | 10,216.00 | 10,415.00 | 10,415.00 | 4,691 |
| Mar 14, 2024 | 10,346.00 | 10,346.00 | 10,086.50 | 10,299.50 | 10,299.50 | 10,063 |
| Mar 13, 2024 | 10,200.00 | 10,534.50 | 10,105.50 | 10,137.50 | 10,137.50 | 16,538 |
| Mar 12, 2024 | 9,740.00 | 10,453.00 | 9,729.50 | 10,203.00 | 10,203.00 | 23,341 |
| Mar 11, 2024 | 9,851.00 | 9,897.00 | 9,618.00 | 9,739.00 | 9,739.00 | 4,312 |
| Mar 08, 2024 | 9,897.00 | 9,897.00 | 9,500.00 | 9,753.00 | 9,753.00 | 5,238 |
| Mar 07, 2024 | 9,203.00 | 9,746.50 | 9,203.00 | 9,602.00 | 9,602.00 | 22,632 |
| Mar 06, 2024 | 9,795.00 | 9,934.50 | 9,208.00 | 9,517.50 | 9,517.50 | 14,048 |
| Mar 05, 2024 | 9,940.00 | 9,998.50 | 9,730.50 | 9,740.00 | 9,740.00 | 3,540 |
| Mar 04, 2024 | 10,405.00 | 10,435.00 | 9,736.00 | 9,938.00 | 9,938.00 | 22,778 |
| Mar 01, 2024 | 10,050.00 | 10,687.50 | 10,026.00 | 10,405.50 | 10,405.50 | 5,356 |
| Feb 29, 2024 | 10,173.00 | 10,499.00 | 9,821.00 | 10,154.50 | 10,154.50 | 5,544 |
| Feb 28, 2024 | 10,350.00 | 10,605.50 | 10,000.00 | 10,173.50 | 10,173.50 | 4,630 |
| Feb 27, 2024 | 10,562.00 | 10,626.00 | 10,202.00 | 10,298.00 | 10,298.00 | 3,873 |
| Feb 26, 2024 | 10,700.00 | 11,400.00 | 10,270.00 | 10,569.00 | 10,569.00 | 3,894 |
| Feb 23, 2024 | 10,702.00 | 10,777.50 | 10,392.50 | 10,735.50 | 10,735.50 | 7,864 |
| Feb 22, 2024 | 10,852.50 | 11,153.00 | 10,473.50 | 10,705.50 | 10,705.50 | 2,751 |
| Feb 21, 2024 | 10,950.00 | 11,400.00 | 10,714.50 | 10,828.00 | 10,828.00 | 5,680 |
| Feb 20, 2024 | 10,834.00 | 11,350.00 | 10,762.50 | 10,908.50 | 10,908.50 | 8,075 |
| Feb 19, 2024 | 11,000.00 | 11,300.00 | 10,353.00 | 10,834.00 | 10,834.00 | 2,574 |
| Feb 16, 2024 | 11,228.00 | 11,400.00 | 10,600.00 | 10,831.50 | 10,831.50 | 15,486 |
| Feb 15, 2024 | 11,001.00 | 11,438.00 | 11,000.00 | 11,202.50 | 11,202.50 | 4,448 |
| Feb 15, 2024 | 0.101875 Dividend | |||||
| Feb 14, 2024 | 11,700.00 | 11,723.00 | 11,002.00 | 11,104.00 | 11,103.90 | 4,297 |
| Feb 09, 2024 | 12,350.00 | 12,350.00 | 11,599.00 | 11,659.50 | 11,659.39 | 4,821 |
| Feb 08, 2024 | 11,980.00 | 12,307.00 | 11,875.50 | 11,958.50 | 11,958.39 | 8,571 |
| Feb 07, 2024 | 11,951.00 | 12,500.00 | 11,950.00 | 11,980.50 | 11,980.39 | 16,161 |
| Feb 06, 2024 | 12,340.00 | 12,340.00 | 11,890.00 | 11,980.50 | 11,980.39 | 14,157 |
| Feb 05, 2024 | 12,500.00 | 12,699.00 | 12,100.00 | 12,339.50 | 12,339.39 | 5,777 |
| Feb 02, 2024 | 11,920.00 | 12,507.00 | 11,896.50 | 12,254.00 | 12,253.89 | 13,625 |
| Feb 01, 2024 | 11,650.00 | 11,940.50 | 11,435.00 | 11,896.50 | 11,896.39 | 3,448 |
| Jan 31, 2024 | 11,930.00 | 12,137.50 | 11,400.00 | 11,557.50 | 11,557.39 | 6,762 |
| Jan 30, 2024 | 11,500.00 | 11,998.50 | 11,500.00 | 11,921.00 | 11,920.89 | 6,405 |
| Jan 29, 2024 | 11,600.00 | 11,844.50 | 11,469.00 | 11,742.50 | 11,742.39 | 6,636 |
| Jan 26, 2024 | 11,925.00 | 12,276.50 | 11,400.00 | 11,571.50 | 11,571.39 | 7,979 |
| Jan 25, 2024 | 11,699.00 | 12,523.00 | 11,699.00 | 11,781.00 | 11,780.89 | 7,312 |
| Jan 24, 2024 | 10,953.00 | 11,990.00 | 10,953.00 | 11,788.00 | 11,787.89 | 4,684 |
| Jan 23, 2024 | 23,287.00 | 23,510.00 | 22,807.00 | 22,863.50 | 22,863.29 | 3,959 |
| Jan 22, 2024 | 23,600.00 | 24,380.00 | 23,000.00 | 23,285.00 | 23,284.79 | 6,228 |
| Jan 19, 2024 | 23,000.00 | 23,567.50 | 22,500.00 | 23,272.50 | 23,272.29 | 5,003 |
| Jan 18, 2024 | 22,728.00 | 23,499.50 | 22,595.00 | 22,742.00 | 22,741.79 | 4,811 |
| Jan 17, 2024 | 21,853.00 | 23,154.00 | 21,203.50 | 22,727.00 | 22,726.79 | 8,049 |
| Jan 16, 2024 | 21,619.00 | 22,138.50 | 21,153.00 | 21,866.00 | 21,865.80 | 3,848 |
| Jan 15, 2024 | 21,180.00 | 21,947.50 | 20,900.00 | 21,656.50 | 21,656.30 | 1,470 |
| Jan 12, 2024 | 21,051.00 | 21,950.00 | 20,500.00 | 20,848.00 | 20,847.81 | 2,723 |
| Jan 11, 2024 | 21,600.00 | 22,400.00 | 20,700.00 | 20,825.00 | 20,824.81 | 3,612 |
| Jan 10, 2024 | 21,800.00 | 22,400.00 | 21,100.00 | 21,460.00 | 21,459.80 | 6,086 |
| Jan 09, 2024 | 22,320.00 | 23,250.00 | 21,765.00 | 21,887.50 | 21,887.30 | 6,824 |
| Jan 08, 2024 | 21,400.00 | 22,368.50 | 20,000.00 | 22,310.50 | 22,310.29 | 19,414 |
| Jan 05, 2024 | 20,587.00 | 21,441.50 | 20,586.00 | 21,406.00 | 21,405.80 | 6,267 |
| Jan 04, 2024 | 20,053.00 | 20,652.00 | 19,836.00 | 20,457.50 | 20,457.31 | 4,860 |
| Jan 03, 2024 | 18,850.00 | 20,085.00 | 18,100.00 | 20,053.00 | 20,052.82 | 4,128 |
| Jan 02, 2024 | 18,498.00 | 18,950.00 | 18,148.00 | 18,746.00 | 18,745.83 | 10,103 |
| Dec 29, 2023 | 17,750.00 | 18,489.00 | 17,325.50 | 18,149.50 | 18,149.33 | 2,398 |
| Dec 28, 2023 | 16,610.00 | 17,898.50 | 16,152.00 | 17,624.00 | 17,623.84 | 4,166 |
| Dec 27, 2023 | 16,800.00 | 17,385.00 | 16,555.00 | 16,614.50 | 16,614.35 | 13,084 |
| Dec 26, 2023 | 18,000.00 | 18,000.00 | 16,891.00 | 17,029.00 | 17,028.84 | 4,584 |
| Dec 22, 2023 | 18,000.00 | 18,216.00 | 17,600.00 | 17,827.00 | 17,826.84 | 1,766 |
| Dec 21, 2023 | 17,500.00 | 17,888.00 | 16,800.50 | 17,744.00 | 17,743.84 | 2,975 |
| Dec 20, 2023 | 18,000.00 | 18,979.50 | 17,781.00 | 17,801.00 | 17,800.84 | 4,650 |
| Dec 19, 2023 | 17,980.00 | 18,351.50 | 17,700.00 | 18,003.00 | 18,002.83 | 6,636 |
| Dec 18, 2023 | 18,500.00 | 19,040.00 | 17,616.00 | 17,713.50 | 17,713.34 | 8,916 |
| Dec 15, 2023 | 19,200.00 | 19,640.00 | 18,265.00 | 18,486.00 | 18,485.83 | 9,137 |
| Dec 14, 2023 | 18,600.00 | 19,200.00 | 17,665.00 | 19,002.50 | 19,002.33 | 20,838 |
| Dec 13, 2023 | 18,600.00 | 20,200.00 | 16,862.50 | 18,083.50 | 18,083.33 | 5,056 |
| Dec 12, 2023 | 18,300.00 | 18,797.50 | 17,954.00 | 18,457.00 | 18,456.83 | 6,733 |
| Dec 11, 2023 | 18,000.00 | 19,122.00 | 17,505.50 | 18,107.50 | 18,107.33 | 8,532 |
| Dec 07, 2023 | 16,925.00 | 17,890.00 | 16,675.00 | 17,612.00 | 17,611.84 | 11,398 |
| Dec 06, 2023 | 16,789.00 | 16,800.00 | 15,680.00 | 16,776.50 | 16,776.35 | 5,712 |
| Dec 05, 2023 | 16,000.00 | 16,450.00 | 15,700.50 | 16,276.50 | 16,276.35 | 14,295 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.