Skip to main content
logo
Chevron Corporation (BIT:1CVX)
Italy flag Italy · Delayed Price · Currency is EUR
184.22
+2.90 (1.60%)
At close: Mar 27, 2026

BIT:1CVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026181.00181.00181.00181.00--0.18%2
Mar 26, 2026178.58181.28177.84181.32181.321.97%431
Mar 25, 2026177.24179.00175.84177.82177.82-1.32%270
Mar 24, 2026176.78181.00176.78180.20180.202.43%755
Mar 23, 2026176.86177.42170.28175.92175.92-0.66%1,457
Mar 20, 2026175.24177.52174.04177.08177.081.17%2,017
Mar 19, 2026174.84175.48172.84175.04175.040.91%663
Mar 18, 2026170.86173.48169.88173.46173.460.15%998
Mar 17, 2026165.70173.80165.70173.20173.200.86%506
Mar 16, 2026173.00173.86170.38171.72171.720.28%954
Mar 13, 2026172.30173.46169.94171.24171.24-0.38%3,879
Mar 12, 2026167.08172.00166.56171.90171.904.97%2,099
Mar 11, 2026178.08178.08159.62163.76163.761.14%616
Mar 10, 2026161.32162.48155.00161.92161.92-1.26%2,272
Mar 9, 2026167.00168.02163.68163.98163.980.48%1,132
Mar 6, 2026163.12167.56163.10163.20163.200.06%2,317
Mar 5, 2026161.18163.10159.88163.10163.102.09%1,384
Mar 4, 2026163.20163.78158.94159.76159.76-3.19%1,108
Mar 3, 2026164.48168.20162.38165.02165.021.81%4,613
Mar 2, 2026168.48169.10160.10162.08162.083.91%3,215
Feb 27, 2026156.26158.52155.98155.98155.98-1.05%484
Feb 26, 2026156.28157.64154.42157.64157.641.44%365
Feb 25, 2026157.62157.96155.34155.40155.40-0.96%379
Feb 24, 2026157.88158.46156.52156.90156.900.08%620
Feb 23, 2026155.28157.32155.20156.78156.781.19%945
Feb 20, 2026157.80157.80154.58154.94154.94-2.25%272
Feb 19, 2026157.20159.80156.88158.50158.502.34%779
Feb 18, 2026153.66154.94153.30154.88154.881.85%195
Feb 17, 2026154.08156.86151.60152.06152.06-2.45%201
Feb 16, 2026149.52162.58149.52155.88155.880.66%206
Feb 13, 2026148.34154.86148.34154.86153.36-1.34%420
Feb 12, 2026162.28162.28153.00156.96155.440.23%409
Feb 11, 2026158.66158.66153.56156.60155.082.47%421
Feb 10, 2026151.00156.00151.00152.82151.34-0.20%3,891
Feb 9, 2026152.80153.12151.62153.12151.640.22%108
Feb 6, 2026153.36154.18152.26152.78151.301.23%723
Feb 5, 2026153.50154.34150.76150.92149.46-1.67%860
Feb 4, 2026150.38153.46150.26153.48151.992.48%588
Feb 3, 2026146.72150.00146.64149.76148.311.27%736
Feb 2, 2026145.96150.00144.06147.88146.450.71%1,066
Jan 30, 2026142.54146.80141.18146.84145.421.44%684
Jan 29, 2026143.44146.32142.84144.76143.361.56%1,111
Jan 28, 2026140.98142.32140.86142.54141.161.54%361
Jan 27, 2026140.68140.88139.90140.38139.02-0.27%529
Jan 26, 2026141.12142.34140.76140.76139.40-0.96%521
Jan 23, 2026141.92143.06141.92142.12140.74-0.03%322
Jan 22, 2026142.16142.52141.28142.16140.78-0.89%353
Jan 21, 2026141.32143.44141.30143.44142.051.39%452
Jan 20, 2026140.52142.38139.98141.48140.11-0.28%733
Jan 19, 2026144.00144.00138.60141.88140.51-1.55%459