Skip to main content
logo
Chevron Corporation (BIT:1CVX)
Italy flag Italy · Delayed Price · Currency is EUR
179.64
-3.28 (-1.79%)
At close: Sep 4, 2026

BIT:1CVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026182.04182.04178.80179.64179.64-1.79%338
Sep 3, 2026181.18183.52181.18182.92182.920.16%280
Sep 2, 2026182.86183.98181.48182.62182.621.42%691
Sep 1, 2026177.54180.86177.54180.06180.061.99%2,092
Aug 31, 2026176.98179.32176.60176.54176.541.81%2,801
Aug 28, 2026173.40173.40173.40173.40173.401.93%-
Aug 27, 2026170.22171.86169.74170.12170.12-1.48%168
Aug 26, 2026171.08172.68170.12172.68172.68-0.13%96
Aug 25, 2026173.12173.12171.82172.90172.90-0.02%92
Aug 24, 2026174.80174.88173.54172.94172.94-1.83%48
Aug 21, 2026175.34176.74175.06176.16176.16-1.14%109
Aug 20, 2026176.44178.20176.44178.20178.200.41%71
Aug 19, 2026175.92178.00175.92177.48177.480.48%432
Aug 18, 2026176.88176.88170.14176.64176.641.66%113
Aug 17, 2026173.20173.76173.20173.76173.760.31%90
Aug 14, 2026171.52173.22170.72173.22173.221.11%295
Aug 13, 2026170.34170.74168.62171.32171.320.49%335
Aug 12, 2026169.96170.28169.96170.48170.48-0.14%28
Aug 11, 2026169.20170.72167.64170.72170.722.20%417
Aug 10, 2026161.56166.94161.56167.04167.043.23%537
Aug 7, 2026162.08162.40161.74161.82161.82-1.29%42
Aug 6, 2026161.82163.98161.82163.94163.941.24%111
Aug 5, 2026165.50165.74161.46161.94161.94-2.33%121
Aug 4, 2026168.04169.20164.92165.80165.80-2.16%143
Aug 3, 2026166.64169.46166.64169.46169.460.17%136
Jul 31, 2026166.94171.84166.94169.18169.182.38%751
Jul 30, 2026168.70168.74164.96165.24165.24-2.33%139
Jul 29, 2026167.04168.46167.04169.18169.182.30%38
Jul 28, 2026168.10168.10165.38165.38165.38-1.82%215
Jul 27, 2026165.76168.54165.74168.44168.44-1.54%285
Jul 24, 2026170.62171.98169.64171.08171.08-1.39%447
Jul 23, 2026169.76173.58169.76173.50173.502.76%2,210
Jul 22, 2026169.00169.42168.50168.84168.841.09%188
Jul 21, 2026166.00167.02164.86167.02167.020.54%401
Jul 20, 2026163.80166.12163.26166.12166.121.95%314
Jul 17, 2026161.70163.18161.70162.94162.941.23%99
Jul 16, 2026157.80160.96157.80160.96160.962.86%343
Jul 15, 2026158.92160.04156.48156.48156.48-1.35%110
Jul 14, 2026160.02160.98157.74158.62158.620.56%424
Jul 13, 2026156.04158.00156.04157.74157.743.53%99
Jul 10, 2026152.02153.58152.02152.36152.36-0.34%232
Jul 9, 2026154.22154.22152.88152.88152.88-2.33%73
Jul 8, 2026153.32157.80153.32156.52156.524.37%2,613
Jul 7, 2026147.68148.54147.68149.96149.961.81%30
Jul 6, 2026147.60148.36147.20147.30147.30-0.19%18
Jul 3, 2026148.04148.10146.66147.58147.580.35%78
Jul 2, 2026145.80147.58145.40147.06147.060.86%223
Jul 1, 2026145.64145.80144.68145.80145.80-0.74%76
Jun 30, 2026148.02148.44146.72146.88146.88-0.64%78
Jun 29, 2026150.48150.58147.34147.82147.82-1.28%309