Skip to main content
logo
Chevron Corporation (BIT:1CVX)
Italy flag Italy · Delayed Price · Currency is EUR
143.44
+1.96 (1.39%)
At close: Jan 21, 2026

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2026141.32143.44141.30143.44143.441.39%452
Jan 20, 2026140.52142.38139.98141.48141.48-0.28%733
Jan 19, 2026144.00144.00138.60141.88141.88-1.55%459
Jan 16, 2026144.02144.14143.20144.12144.12-0.04%309
Jan 15, 2026142.60143.90142.12144.18144.180.31%1,995
Jan 14, 2026140.68143.74140.30143.74143.741.41%3,252
Jan 13, 2026139.58142.38139.20141.74141.741.66%2,141
Jan 12, 2026142.66142.66138.16139.42139.420.48%1,711
Jan 9, 2026137.08139.14136.78138.76138.762.69%1,900
Jan 8, 2026133.68135.24133.32135.12135.120.64%1,922
Jan 7, 2026135.34136.00132.94134.26134.26-1.19%3,518
Jan 6, 2026141.10141.64135.92135.88135.88-2.73%3,218
Jan 5, 2026146.26146.90136.32139.70139.706.35%12,146
Jan 2, 2026130.02131.36129.44131.36131.361.73%121
Dec 30, 2025128.78129.36128.78129.12129.120.45%11
Dec 29, 2025128.14128.60127.72128.54128.540.47%90
Dec 23, 2025127.42127.62126.74127.94127.940.55%363
Dec 22, 2025126.56127.58126.44127.24127.240.89%128
Dec 19, 2025126.48126.54126.06126.12126.12-0.33%176
Dec 18, 2025127.70127.70127.36126.54126.54-0.03%91
Dec 17, 2025126.44126.44125.98126.58126.581.23%110
Dec 16, 2025125.82125.82124.58125.04125.04-1.22%49
Dec 15, 2025128.72128.72127.78126.58126.58-1.02%388
Dec 12, 2025128.54129.06128.06127.88127.88-0.91%13
Dec 11, 2025129.06129.06129.06129.06129.060.05%-
Dec 10, 2025127.96127.96127.96129.00129.000.45%6
Dec 9, 2025128.00128.84128.00128.42128.420.11%97
Dec 8, 2025129.12129.12128.18128.28128.28-1.78%230
Dec 5, 2025130.54130.54130.54130.60130.600.49%1
Dec 4, 2025130.28130.28130.28129.96129.96-0.44%12
Dec 3, 2025129.88130.54129.40130.54130.541.08%306
Dec 2, 2025131.74131.74129.04129.14129.14-2.00%60
Dec 1, 2025131.48131.48131.20131.78131.78-0.29%52
Nov 28, 2025130.22130.22129.84132.16132.162.04%35
Nov 27, 2025129.26129.26129.26129.52129.520.12%8
Nov 26, 2025128.30128.30128.24129.36129.360.58%115
Nov 25, 2025129.60129.60128.74128.62128.62-0.89%432
Nov 24, 2025129.64130.00129.42129.78129.78-0.54%220
Nov 21, 2025130.28130.28129.20130.48130.48-0.78%7
Nov 20, 2025132.50132.50131.50131.50131.500.44%508
Nov 19, 2025132.22132.22130.10130.92130.92-0.58%74
Nov 18, 2025132.32132.54130.74131.68131.68-3.84%299
Nov 17, 2025135.80142.50135.80136.94136.941.45%269
Nov 14, 2025131.06134.98131.06134.98134.980.88%209
Nov 13, 2025131.56132.32131.56133.80133.801.83%40
Nov 12, 2025134.64135.20132.50131.40131.40-3.10%98
Nov 11, 2025135.40135.40135.40135.60135.601.79%55
Nov 10, 2025134.28134.28134.28133.22133.22-0.60%1
Nov 7, 2025132.50134.82132.50134.02134.020.09%328
Nov 6, 2025133.90133.90133.90133.90133.90-0.04%-