Chevron Corporation (BIT:1CVX)
Italy · Delayed Price · Currency is EUR 133.20
+0.66 (0.50%)
At close: Aug 14, 2025, 5:30 PM CET
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 131.96 | 133.20 | 131.96 | 133.20 | - | 0.50% | 97 |
| Aug 13, 2025 | 133.30 | 133.30 | 132.54 | 132.54 | - | -0.57% | 4 |
| Aug 12, 2025 | 133.40 | 133.40 | 133.30 | 133.30 | - | 0.30% | 10 |
| Aug 11, 2025 | 133.94 | 133.94 | 132.90 | 132.90 | - | -0.02% | 27 |
| Aug 8, 2025 | 132.22 | 132.92 | 132.22 | 132.92 | - | 0.85% | 30 |
| Aug 7, 2025 | 131.50 | 132.30 | 131.34 | 131.80 | - | -0.38% | 202 |
| Aug 6, 2025 | 132.14 | 132.30 | 132.10 | 132.30 | - | 1.27% | 132 |
| Aug 5, 2025 | 130.36 | 130.64 | 130.36 | 130.64 | - | 0.18% | 2 |
| Aug 4, 2025 | 130.86 | 130.86 | 129.50 | 130.40 | - | -0.35% | 449 |
| Aug 1, 2025 | 133.04 | 134.64 | 130.80 | 130.86 | - | -1.43% | 114 |
| Jul 31, 2025 | 132.28 | 134.54 | 132.28 | 132.76 | - | -1.75% | 77 |
| Jul 30, 2025 | 135.38 | 136.02 | 134.74 | 135.12 | - | -0.18% | 1,353 |
| Jul 29, 2025 | 135.00 | 135.80 | 135.00 | 135.36 | - | 0.50% | 1,093 |
| Jul 28, 2025 | 133.80 | 134.76 | 133.08 | 134.68 | - | 2.23% | 172 |
| Jul 25, 2025 | 132.28 | 132.76 | 131.28 | 131.74 | - | 0.49% | 26 |
| Jul 24, 2025 | 130.00 | 131.10 | 129.98 | 131.10 | - | 1.72% | 102 |
| Jul 23, 2025 | 127.96 | 128.90 | 127.96 | 128.88 | - | 1.40% | 39 |
| Jul 22, 2025 | 127.28 | 127.66 | 127.10 | 127.10 | - | -0.87% | 51 |
| Jul 21, 2025 | 128.92 | 129.10 | 127.40 | 128.22 | - | -0.99% | 428 |
| Jul 18, 2025 | 131.24 | 135.00 | 129.50 | 129.50 | - | 0.09% | 965 |
| Jul 17, 2025 | 129.06 | 129.50 | 129.06 | 129.38 | - | 0.72% | 57 |
| Jul 16, 2025 | 129.42 | 130.08 | 128.46 | 128.46 | - | -1.25% | 82 |
| Jul 15, 2025 | 129.30 | 130.14 | 129.30 | 130.08 | - | -0.02% | 140 |
| Jul 14, 2025 | 131.60 | 132.46 | 130.10 | 130.10 | - | -1.84% | 269 |
| Jul 11, 2025 | 131.12 | 132.54 | 130.66 | 132.54 | - | 0.32% | 150 |
| Jul 10, 2025 | 130.04 | 132.12 | 129.60 | 132.12 | - | 1.37% | 194 |
| Jul 9, 2025 | 130.68 | 130.80 | 130.34 | 130.34 | - | 1.05% | 19 |
| Jul 8, 2025 | 125.64 | 128.98 | 125.38 | 128.98 | - | 3.13% | 155 |
| Jul 7, 2025 | 125.78 | 126.18 | 125.00 | 125.06 | - | 0.02% | 154 |
| Jul 4, 2025 | 125.98 | 125.98 | 124.44 | 125.04 | - | -1.00% | 415 |
| Jul 3, 2025 | 125.30 | 126.84 | 125.30 | 126.30 | - | 1.48% | 92 |
| Jul 2, 2025 | 124.70 | 124.70 | 124.00 | 124.46 | - | 0.76% | 256 |
| Jul 1, 2025 | 121.46 | 123.52 | 121.46 | 123.52 | - | 0.85% | 15 |
| Jun 30, 2025 | 122.30 | 122.74 | 122.20 | 122.48 | - | 0.44% | 211 |
| Jun 27, 2025 | 123.16 | 123.60 | 121.94 | 121.94 | - | -1.28% | 135 |
| Jun 26, 2025 | 122.92 | 123.52 | 122.92 | 123.52 | - | 0.37% | 2 |
| Jun 25, 2025 | 124.90 | 124.90 | 123.06 | 123.06 | - | -1.14% | 353 |
| Jun 24, 2025 | 125.20 | 126.14 | 124.48 | 124.48 | - | -3.86% | 241 |
| Jun 23, 2025 | 132.10 | 132.98 | 129.48 | 129.48 | - | 0.39% | 2,630 |
| Jun 20, 2025 | 129.44 | 129.60 | 126.70 | 128.98 | - | -2.74% | 879 |
| Jun 19, 2025 | 131.16 | 133.06 | 129.96 | 132.62 | - | 2.89% | 362 |
| Jun 18, 2025 | 130.02 | 130.08 | 128.90 | 128.90 | - | -0.42% | 260 |
| Jun 17, 2025 | 127.38 | 129.44 | 127.38 | 129.44 | - | 3.98% | 66 |
| Jun 16, 2025 | 128.14 | 128.58 | 124.48 | 124.48 | - | -0.99% | 200 |
| Jun 13, 2025 | 130.14 | 134.40 | 125.72 | 125.72 | - | 0.45% | 921 |
| Jun 12, 2025 | 126.18 | 126.18 | 125.04 | 125.16 | - | 0.55% | 48 |
| Jun 11, 2025 | 126.32 | 126.32 | 124.48 | 124.48 | - | -1.85% | 20 |
| Jun 10, 2025 | 124.36 | 126.82 | 123.72 | 126.82 | - | 2.62% | 98 |
| Jun 9, 2025 | 123.28 | 123.58 | 123.28 | 123.58 | - | 0.68% | 45 |
| Jun 6, 2025 | 120.58 | 122.74 | 120.46 | 122.74 | - | 2.27% | 255 |