Chevron Corporation (ETR:CHV)
Germany · Delayed Price · Currency is EUR 130.48
+0.20 (0.15%)
Aug 4, 2025, 5:35 PM CET
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 131.22 | 131.54 | 129.78 | 130.48 | 130.48 | 0.15% | 5,728 |
| Aug 1, 2025 | 133.96 | 135.00 | 130.28 | 130.28 | 130.28 | -1.93% | 3,241 |
| Jul 31, 2025 | 133.48 | 134.60 | 132.82 | 132.84 | 132.84 | -1.79% | 3,189 |
| Jul 30, 2025 | 135.48 | 136.78 | 134.78 | 135.26 | 135.26 | 0.01% | 4,984 |
| Jul 29, 2025 | 134.60 | 135.72 | 134.60 | 135.24 | 135.24 | 0.46% | 1,437 |
| Jul 28, 2025 | 133.86 | 134.70 | 133.34 | 134.62 | 134.62 | 2.03% | 3,318 |
| Jul 25, 2025 | 132.66 | 133.12 | 131.48 | 131.94 | 131.94 | 0.76% | 1,102 |
| Jul 24, 2025 | 130.14 | 131.48 | 129.44 | 130.94 | 130.94 | 1.41% | 1,040 |
| Jul 23, 2025 | 128.68 | 129.50 | 128.16 | 129.12 | 129.12 | 1.53% | 1,326 |
| Jul 22, 2025 | 127.88 | 128.58 | 126.88 | 127.18 | 127.18 | -0.61% | 984 |
| Jul 21, 2025 | 129.26 | 129.82 | 127.96 | 127.96 | 127.96 | -1.22% | 1,643 |
| Jul 18, 2025 | 130.22 | 135.34 | 128.90 | 129.54 | 129.54 | 0.03% | 4,264 |
| Jul 17, 2025 | 129.60 | 129.88 | 128.40 | 129.50 | 129.50 | 1.01% | 902 |
| Jul 16, 2025 | 130.30 | 130.68 | 128.20 | 128.20 | 128.20 | -1.66% | 2,350 |
| Jul 15, 2025 | 130.16 | 130.46 | 129.40 | 130.36 | 130.36 | 0.12% | 1,736 |
| Jul 14, 2025 | 132.00 | 132.94 | 130.20 | 130.20 | 130.20 | -1.81% | 2,692 |
| Jul 11, 2025 | 131.10 | 132.82 | 131.00 | 132.60 | 132.60 | 0.42% | 1,898 |
| Jul 10, 2025 | 130.54 | 133.04 | 129.80 | 132.04 | 132.04 | 1.21% | 2,008 |
| Jul 9, 2025 | 130.26 | 131.26 | 130.26 | 130.46 | 130.46 | 0.90% | 1,546 |
| Jul 8, 2025 | 125.06 | 129.86 | 124.90 | 129.30 | 129.30 | 3.46% | 1,264 |
| Jul 7, 2025 | 125.04 | 126.00 | 124.86 | 124.98 | 124.98 | 0.47% | 12,719 |
| Jul 4, 2025 | 125.64 | 125.64 | 123.96 | 124.40 | 124.40 | -1.46% | 1,242 |
| Jul 3, 2025 | 125.36 | 126.56 | 124.70 | 126.24 | 126.24 | 1.59% | 1,847 |
| Jul 2, 2025 | 123.42 | 124.98 | 123.42 | 124.26 | 124.26 | 0.71% | 2,046 |
| Jul 1, 2025 | 121.58 | 123.38 | 121.00 | 123.38 | 123.38 | 1.02% | 1,039 |
| Jun 30, 2025 | 122.46 | 122.66 | 121.78 | 122.14 | 122.14 | 0.25% | 1,951 |
| Jun 27, 2025 | 123.56 | 123.76 | 121.84 | 121.84 | 121.84 | -1.30% | 2,440 |
| Jun 26, 2025 | 122.38 | 123.62 | 122.36 | 123.44 | 123.44 | 0.02% | 2,923 |
| Jun 25, 2025 | 124.58 | 124.68 | 123.42 | 123.42 | 123.42 | -1.01% | 1,972 |
| Jun 24, 2025 | 124.62 | 125.78 | 124.08 | 124.68 | 124.68 | -3.65% | 2,701 |
| Jun 23, 2025 | 132.18 | 132.80 | 129.40 | 129.40 | 129.40 | 0.23% | 9,003 |
| Jun 20, 2025 | 129.24 | 129.64 | 128.30 | 129.10 | 129.10 | -1.48% | 2,307 |
| Jun 19, 2025 | 129.30 | 132.36 | 129.30 | 131.04 | 131.04 | 1.47% | 8,011 |
| Jun 18, 2025 | 129.80 | 130.40 | 128.70 | 129.14 | 129.14 | -0.06% | 4,353 |
| Jun 17, 2025 | 126.16 | 129.50 | 126.16 | 129.22 | 129.22 | 3.89% | 3,187 |
| Jun 16, 2025 | 128.00 | 128.00 | 124.38 | 124.38 | 124.38 | -0.94% | 5,089 |
| Jun 13, 2025 | 129.76 | 130.46 | 125.56 | 125.56 | 125.56 | 0.37% | 17,435 |
| Jun 12, 2025 | 125.40 | 125.44 | 123.90 | 125.10 | 125.10 | 0.32% | 1,396 |
| Jun 11, 2025 | 125.90 | 126.20 | 124.42 | 124.70 | 124.70 | -1.66% | 1,170 |
| Jun 10, 2025 | 124.12 | 127.00 | 123.36 | 126.80 | 126.80 | 2.61% | 1,672 |
| Jun 9, 2025 | 122.46 | 123.82 | 122.46 | 123.58 | 123.58 | 0.59% | 947 |
| Jun 6, 2025 | 120.42 | 122.92 | 119.98 | 122.86 | 122.86 | 2.50% | 1,541 |
| Jun 5, 2025 | 120.50 | 120.74 | 119.32 | 119.86 | 119.86 | -0.91% | 1,389 |
| Jun 4, 2025 | 122.88 | 123.16 | 120.86 | 120.96 | 120.96 | -2.04% | 849 |
| Jun 3, 2025 | 120.62 | 123.48 | 120.14 | 123.48 | 123.48 | 2.92% | 812 |
| Jun 2, 2025 | 121.14 | 121.50 | 119.14 | 119.98 | 119.98 | -0.10% | 7,693 |
| May 30, 2025 | 121.74 | 121.84 | 120.10 | 120.10 | 120.10 | -0.48% | 1,152 |
| May 29, 2025 | 122.14 | 122.50 | 120.00 | 120.68 | 120.68 | -0.33% | 1,727 |
| May 28, 2025 | 121.44 | 122.08 | 120.86 | 121.08 | 121.08 | -0.16% | 1,279 |
| May 27, 2025 | 121.04 | 121.66 | 120.32 | 121.28 | 121.28 | -0.10% | 2,243 |