Chevron Corporation (BIT:1CVX)
Italy · Delayed Price · Currency is EUR 134.74
+0.22 (0.16%)
At close: Sep 12, 2025
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 134.14 | 134.68 | 133.14 | 134.00 | 134.00 | -0.55% | 817 |
| Sep 12, 2025 | 134.64 | 135.24 | 134.50 | 134.74 | 134.74 | 0.16% | 530 |
| Sep 11, 2025 | 135.14 | 135.14 | 133.12 | 134.52 | 134.52 | 0.60% | 54 |
| Sep 10, 2025 | 133.34 | 133.34 | 133.34 | 133.72 | 133.72 | -0.04% | 11 |
| Sep 9, 2025 | 132.56 | 132.56 | 132.56 | 133.78 | 133.78 | 1.95% | 10 |
| Sep 8, 2025 | 131.46 | 131.50 | 130.64 | 131.22 | 131.22 | -0.33% | 32 |
| Sep 5, 2025 | 139.96 | 139.96 | 131.46 | 131.66 | 131.66 | -3.64% | 121 |
| Sep 4, 2025 | 135.38 | 136.60 | 135.38 | 136.64 | 136.64 | 0.77% | 67 |
| Sep 3, 2025 | 139.44 | 139.44 | 137.60 | 135.60 | 135.60 | -1.64% | 157 |
| Sep 2, 2025 | 138.42 | 138.60 | 136.90 | 137.86 | 137.86 | 0.54% | 51 |
| Sep 1, 2025 | 137.12 | 137.12 | 137.12 | 137.12 | 137.12 | 0.03% | - |
| Aug 29, 2025 | 137.22 | 137.50 | 135.90 | 137.08 | 137.08 | 0.81% | 108 |
| Aug 28, 2025 | 136.58 | 137.10 | 136.00 | 135.98 | 135.98 | -0.15% | 167 |
| Aug 27, 2025 | 135.40 | 135.92 | 135.40 | 136.18 | 136.18 | 1.19% | 32 |
| Aug 26, 2025 | 136.00 | 136.00 | 135.12 | 134.58 | 134.58 | -0.38% | 23 |
| Aug 25, 2025 | 135.42 | 135.50 | 134.52 | 135.10 | 135.10 | 0.43% | 354 |
| Aug 22, 2025 | 134.58 | 135.16 | 134.06 | 134.52 | 134.52 | 1.62% | 108 |
| Aug 21, 2025 | 130.96 | 130.96 | 130.96 | 132.38 | 132.38 | 0.76% | 9 |
| Aug 20, 2025 | 131.00 | 131.00 | 130.46 | 131.38 | 131.38 | -1.41% | 88 |
| Aug 19, 2025 | 132.34 | 133.26 | 131.14 | 133.26 | 133.26 | -2.27% | 248 |
| Aug 18, 2025 | 138.98 | 139.00 | 136.00 | 136.36 | 136.36 | 2.37% | 150 |
| Aug 14, 2025 | 131.96 | 133.20 | 131.96 | 133.20 | 131.74 | 0.50% | 97 |
| Aug 13, 2025 | 133.30 | 133.30 | 133.30 | 132.54 | 131.09 | -0.57% | 4 |
| Aug 12, 2025 | 133.40 | 133.40 | 133.40 | 133.30 | 131.84 | 0.30% | 10 |
| Aug 11, 2025 | 133.94 | 133.94 | 133.78 | 132.90 | 131.44 | -0.02% | 27 |
| Aug 8, 2025 | 132.22 | 132.46 | 132.22 | 132.92 | 131.46 | 0.85% | 30 |
| Aug 7, 2025 | 131.50 | 132.30 | 131.34 | 131.80 | 130.36 | -0.38% | 202 |
| Aug 6, 2025 | 132.14 | 132.20 | 132.10 | 132.30 | 130.85 | 1.27% | 132 |
| Aug 5, 2025 | 130.36 | 130.36 | 130.36 | 130.64 | 129.21 | 0.18% | 2 |
| Aug 4, 2025 | 130.86 | 130.86 | 129.50 | 130.40 | 128.97 | -0.35% | 449 |
| Aug 1, 2025 | 133.04 | 134.64 | 130.80 | 130.86 | 129.43 | -1.43% | 114 |
| Jul 31, 2025 | 132.28 | 134.54 | 132.28 | 132.76 | 131.30 | -1.75% | 77 |
| Jul 30, 2025 | 135.38 | 136.02 | 134.74 | 135.12 | 133.64 | -0.18% | 1,353 |
| Jul 29, 2025 | 135.00 | 135.80 | 135.00 | 135.36 | 133.88 | 0.50% | 1,093 |
| Jul 28, 2025 | 133.80 | 134.76 | 133.08 | 134.68 | 133.20 | 2.23% | 172 |
| Jul 25, 2025 | 132.28 | 132.76 | 131.28 | 131.74 | 130.30 | 0.49% | 26 |
| Jul 24, 2025 | 130.00 | 131.00 | 129.98 | 131.10 | 129.66 | 1.72% | 102 |
| Jul 23, 2025 | 127.96 | 128.90 | 127.96 | 128.88 | 127.47 | 1.40% | 39 |
| Jul 22, 2025 | 127.28 | 127.66 | 127.10 | 127.10 | 125.71 | -0.87% | 51 |
| Jul 21, 2025 | 128.92 | 129.10 | 127.40 | 128.22 | 126.81 | -0.99% | 428 |
| Jul 18, 2025 | 131.24 | 135.00 | 131.24 | 129.50 | 128.08 | 0.09% | 965 |
| Jul 17, 2025 | 129.06 | 129.50 | 129.06 | 129.38 | 127.96 | 0.72% | 57 |
| Jul 16, 2025 | 129.42 | 130.08 | 128.50 | 128.46 | 127.05 | -1.25% | 82 |
| Jul 15, 2025 | 129.30 | 130.14 | 129.30 | 130.08 | 128.65 | -0.02% | 140 |
| Jul 14, 2025 | 131.60 | 132.46 | 130.10 | 130.10 | 128.67 | -1.84% | 269 |
| Jul 11, 2025 | 131.12 | 132.54 | 130.66 | 132.54 | 131.09 | 0.32% | 150 |
| Jul 10, 2025 | 130.04 | 132.02 | 129.60 | 132.12 | 130.67 | 1.37% | 194 |
| Jul 9, 2025 | 130.68 | 130.80 | 130.34 | 130.34 | 128.91 | 1.05% | 19 |
| Jul 8, 2025 | 125.64 | 125.96 | 125.38 | 128.98 | 127.57 | 3.13% | 155 |
| Jul 7, 2025 | 125.78 | 126.18 | 125.00 | 125.06 | 123.69 | 0.02% | 154 |