Skip to main content
logo
Chevron Corporation (BIT:1CVX)
Italy flag Italy · Delayed Price · Currency is EUR
168.44
-2.64 (-1.54%)
At close: Jul 27, 2026

BIT:1CVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 2026150.50150.52149.32149.74149.74-1.19%79
Jun 25, 2026149.72151.54146.22151.54151.540.45%1,716
Jun 24, 2026154.48154.48150.86150.86150.86-2.36%73
Jun 23, 2026154.54155.00154.28154.50154.501.42%113
Jun 22, 2026151.58154.30151.30152.34152.340.71%1,813
Jun 19, 2026150.94152.00150.90151.26151.260.09%74
Jun 18, 2026153.14153.84150.88151.12151.12-2.28%139
Jun 17, 2026154.20155.52154.00154.64154.64-0.27%333
Jun 16, 2026154.72155.52154.00155.06155.06-0.24%319
Jun 15, 2026157.76157.76154.00155.44155.44-4.16%324
Jun 12, 2026159.96162.36158.94162.18162.18-1.54%328
Jun 11, 2026164.92166.40164.70164.72164.72-0.34%301
Jun 10, 2026162.12165.28161.28165.28165.282.08%456
Jun 9, 2026163.60163.60160.66161.92161.92-1.52%206
Jun 8, 2026165.62165.96163.00164.42164.420.72%394
Jun 5, 2026161.66162.76161.66163.24163.240.11%135
Jun 4, 2026162.88163.38161.98163.06163.06-0.55%58
Jun 3, 2026162.54164.24162.44163.96163.962.05%54
Jun 2, 2026158.48160.90158.48160.66160.660.44%268
Jun 1, 2026157.00159.96157.00159.96159.963.23%117
May 29, 2026156.80157.28154.90154.96154.96-1.55%107
May 28, 2026158.52158.52156.50157.40157.400.34%510
May 27, 2026157.36157.94156.00156.86156.86-2.72%581
May 26, 2026162.24162.70161.30161.24161.240.06%37
May 25, 2026158.60160.76158.60161.14161.14-1.70%186
May 22, 2026165.14165.14164.00163.92163.92-1.01%149
May 21, 2026164.96167.24163.94165.60165.60-0.68%1,177
May 20, 2026169.08170.08166.42166.74166.74-0.52%601
May 19, 2026166.96168.02166.88167.62167.621.24%679