Skip to main content
logo
Chevron Corporation (ETR:CHV)
Germany flag Germany · Delayed Price · Currency is EUR
136.36
+1.66 (1.23%)
Aug 27, 2025, 5:35 PM CET

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2025134.86135.20134.86135.20135.200.37%46
Aug 26, 2025135.04136.02134.44134.70134.70-0.27%1,022
Aug 25, 2025134.84135.48134.52135.06135.060.28%2,128
Aug 22, 2025133.80135.18133.44134.68134.681.68%3,330
Aug 21, 2025131.38132.74130.78132.46132.460.91%4,270
Aug 20, 2025130.72131.50130.38131.26131.26-0.15%1,441
Aug 19, 2025131.76132.00130.88131.46131.46-1.90%2,087
Aug 18, 2025134.04134.42132.80134.00132.530.06%1,470
Aug 15, 2025133.38133.92132.62133.92132.450.68%1,297
Aug 14, 2025132.96133.62132.68133.02131.560.42%1,438
Aug 13, 2025131.62133.10131.62132.46131.01-0.76%1,170
Aug 12, 2025132.78133.70131.90133.48132.020.48%1,476
Aug 11, 2025133.06134.08132.36132.84131.38-0.05%1,298
Aug 8, 2025131.00133.06131.00132.90131.441.02%513
Aug 7, 2025131.58133.16131.06131.56130.12-0.60%907
Aug 6, 2025132.28133.32132.18132.36130.911.08%1,699
Aug 5, 2025131.20131.26130.00130.94129.510.35%950
Aug 4, 2025131.22131.54129.78130.48129.050.15%5,728
Aug 1, 2025133.96135.00130.28130.28128.85-1.93%3,241
Jul 31, 2025133.48134.60132.82132.84131.38-1.79%3,189
Jul 30, 2025135.48136.78134.78135.26133.780.01%4,984
Jul 29, 2025134.60135.72134.60135.24133.760.46%1,437
Jul 28, 2025133.86134.70133.34134.62133.142.03%3,318
Jul 25, 2025132.66133.12131.48131.94130.490.76%1,102
Jul 24, 2025130.14131.48129.44130.94129.511.41%1,040
Jul 23, 2025128.68129.50128.16129.12127.701.53%1,326
Jul 22, 2025127.88128.58126.88127.18125.79-0.61%984
Jul 21, 2025129.26129.82127.96127.96126.56-1.22%1,643
Jul 18, 2025130.22135.34128.90129.54128.120.03%4,264
Jul 17, 2025129.60129.88128.40129.50128.081.01%902
Jul 16, 2025130.30130.68128.20128.20126.80-1.66%2,350
Jul 15, 2025130.16130.46129.40130.36128.930.12%1,736
Jul 14, 2025132.00132.94130.20130.20128.78-1.81%2,692
Jul 11, 2025131.10132.82131.00132.60131.150.42%1,898
Jul 10, 2025130.54133.04129.80132.04130.601.21%2,008
Jul 9, 2025130.26131.26130.26130.46129.030.90%1,546
Jul 8, 2025125.06129.86124.90129.30127.893.46%1,264
Jul 7, 2025125.04126.00124.86124.98123.610.47%12,719
Jul 4, 2025125.64125.64123.96124.40123.04-1.46%1,242
Jul 3, 2025125.36126.56124.70126.24124.861.59%1,847
Jul 2, 2025123.42124.98123.42124.26122.900.71%2,046
Jul 1, 2025121.58123.38121.00123.38122.031.02%1,039
Jun 30, 2025122.46122.66121.78122.14120.800.25%1,951
Jun 27, 2025123.56123.76121.84121.84120.51-1.30%2,440
Jun 26, 2025122.38123.62122.36123.44122.090.02%2,923
Jun 25, 2025124.58124.68123.42123.42122.07-1.01%1,972
Jun 24, 2025124.62125.78124.08124.68123.32-3.65%2,701
Jun 23, 2025132.18132.80129.40129.40127.980.23%9,003
Jun 20, 2025129.24129.64128.30129.10127.69-1.48%2,307
Jun 19, 2025129.30132.36129.30131.04129.611.47%8,011