Chevron Corporation (ETR:CHV)
Germany · Delayed Price · Currency is EUR 126.30
-0.36 (-0.28%)
At close: Dec 19, 2025
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 126.24 | 126.80 | 125.94 | 126.30 | 126.30 | -0.28% | 1,193 |
| Dec 18, 2025 | 127.90 | 127.90 | 126.66 | 126.66 | 126.66 | 0.13% | 323 |
| Dec 17, 2025 | 125.74 | 126.50 | 125.74 | 126.50 | 126.50 | 1.23% | 2,037 |
| Dec 16, 2025 | 127.88 | 127.88 | 124.86 | 124.96 | 124.96 | -1.20% | 849 |
| Dec 15, 2025 | 128.54 | 128.54 | 126.56 | 126.48 | 126.48 | -1.08% | 1,280 |
| Dec 12, 2025 | 128.50 | 129.32 | 127.86 | 127.86 | 127.86 | -0.91% | 5,354 |
| Dec 11, 2025 | 128.98 | 129.22 | 128.38 | 129.04 | 129.04 | 0.05% | 391 |
| Dec 10, 2025 | 128.22 | 129.04 | 127.44 | 128.98 | 128.98 | 0.40% | 585 |
| Dec 9, 2025 | 128.10 | 128.74 | 127.58 | 128.46 | 128.46 | 0.31% | 1,597 |
| Dec 8, 2025 | 129.54 | 129.58 | 127.82 | 128.06 | 128.06 | -1.67% | 2,489 |
| Dec 5, 2025 | 131.04 | 131.04 | 130.00 | 130.24 | 130.24 | 0.12% | 477 |
| Dec 4, 2025 | 130.34 | 131.06 | 129.80 | 130.08 | 130.08 | -0.38% | 618 |
| Dec 3, 2025 | 129.26 | 130.70 | 129.22 | 130.58 | 130.58 | 1.15% | 917 |
| Dec 2, 2025 | 131.70 | 132.04 | 128.78 | 129.10 | 129.10 | -2.02% | 1,448 |
| Dec 1, 2025 | 131.20 | 131.78 | 130.36 | 131.76 | 131.76 | 1.01% | 1,404 |
| Nov 28, 2025 | 129.88 | 130.44 | 129.40 | 130.44 | 130.44 | 0.99% | 1,405 |
| Nov 27, 2025 | 129.86 | 129.86 | 129.04 | 129.16 | 129.16 | -0.03% | 884 |
| Nov 26, 2025 | 128.68 | 129.40 | 128.18 | 129.20 | 129.20 | 0.56% | 1,430 |
| Nov 25, 2025 | 130.24 | 130.24 | 128.36 | 128.48 | 128.48 | -0.89% | 1,864 |
| Nov 24, 2025 | 130.98 | 130.98 | 128.42 | 129.64 | 129.64 | -0.66% | 1,190 |
| Nov 21, 2025 | 129.94 | 130.98 | 129.50 | 130.50 | 130.50 | -0.58% | 1,472 |
| Nov 20, 2025 | 132.38 | 132.92 | 131.26 | 131.26 | 131.26 | 0.20% | 963 |
| Nov 19, 2025 | 132.36 | 132.80 | 130.36 | 131.00 | 131.00 | -0.44% | 1,512 |
| Nov 18, 2025 | 131.72 | 132.14 | 130.90 | 131.58 | 131.58 | -2.26% | 1,425 |
| Nov 17, 2025 | 136.50 | 136.70 | 134.62 | 134.62 | 133.15 | -0.28% | 1,560 |
| Nov 14, 2025 | 134.50 | 135.26 | 133.44 | 135.00 | 133.52 | 0.85% | 6,073 |
| Nov 13, 2025 | 131.48 | 134.12 | 131.48 | 133.86 | 132.39 | 1.89% | 1,424 |
| Nov 12, 2025 | 134.96 | 135.50 | 131.38 | 131.38 | 129.94 | -3.11% | 1,001 |
| Nov 11, 2025 | 134.20 | 136.18 | 134.20 | 135.60 | 134.11 | 1.82% | 429 |
| Nov 10, 2025 | 134.94 | 134.94 | 133.18 | 133.18 | 131.72 | -0.48% | 1,555 |
| Nov 7, 2025 | 133.02 | 134.78 | 132.46 | 133.82 | 132.35 | -0.03% | 2,982 |
| Nov 6, 2025 | 133.00 | 134.20 | 132.82 | 133.86 | 132.39 | 0.07% | 1,954 |
| Nov 5, 2025 | 133.52 | 134.28 | 133.52 | 133.76 | 132.30 | -0.01% | 1,234 |
| Nov 4, 2025 | 132.78 | 133.78 | 132.78 | 133.78 | 132.31 | -0.93% | 1,197 |
| Nov 3, 2025 | 137.36 | 137.36 | 133.92 | 135.04 | 133.56 | -1.03% | 5,239 |
| Oct 31, 2025 | 132.32 | 137.68 | 131.98 | 136.44 | 134.95 | 1.84% | 4,018 |
| Oct 30, 2025 | 132.76 | 134.18 | 132.76 | 133.98 | 132.51 | 0.07% | 820 |
| Oct 29, 2025 | 132.90 | 133.90 | 132.22 | 133.88 | 132.41 | 0.77% | 1,649 |
| Oct 28, 2025 | 133.08 | 133.90 | 132.40 | 132.86 | 131.40 | -0.70% | 8,502 |
| Oct 27, 2025 | 134.80 | 134.82 | 133.26 | 133.80 | 132.33 | -0.65% | 1,183 |
| Oct 24, 2025 | 135.24 | 135.48 | 134.14 | 134.68 | 133.20 | -0.68% | 916 |
| Oct 23, 2025 | 134.96 | 136.80 | 134.62 | 135.60 | 134.11 | 1.36% | 3,611 |
| Oct 22, 2025 | 133.00 | 133.96 | 133.00 | 133.78 | 132.31 | 1.04% | 3,769 |
| Oct 21, 2025 | 132.58 | 133.78 | 132.00 | 132.40 | 130.95 | 0.53% | 1,073 |
| Oct 20, 2025 | 131.78 | 132.58 | 131.28 | 131.70 | 130.26 | -0.12% | 1,279 |
| Oct 17, 2025 | 129.02 | 131.86 | 128.26 | 131.86 | 130.42 | 1.17% | 3,199 |
| Oct 16, 2025 | 130.76 | 130.86 | 130.34 | 130.34 | 128.91 | -0.59% | 683 |
| Oct 15, 2025 | 131.78 | 131.92 | 131.12 | 131.12 | 129.68 | -0.03% | 797 |
| Oct 14, 2025 | 130.04 | 131.48 | 129.62 | 131.16 | 129.72 | 0.24% | 1,890 |
| Oct 13, 2025 | 131.48 | 131.48 | 129.20 | 130.84 | 129.41 | 1.55% | 2,978 |