Skip to main content
logo
Chevron Corporation (ETR:CHV)
Germany flag Germany · Delayed Price · Currency is EUR
133.82
-0.04 (-0.03%)
Nov 7, 2025, 5:35 PM CET

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025133.02134.78132.46133.82133.82-0.03%2,982
Nov 6, 2025133.00134.20132.82133.86133.860.07%1,954
Nov 5, 2025133.52134.28133.52133.76133.76-0.01%1,234
Nov 4, 2025132.78133.78132.78133.78133.78-0.93%1,197
Nov 3, 2025137.36137.36133.92135.04135.04-1.03%5,239
Oct 31, 2025132.32137.68131.98136.44136.441.84%4,018
Oct 30, 2025132.76134.18132.76133.98133.980.07%820
Oct 29, 2025132.90133.90132.22133.88133.880.77%1,649
Oct 28, 2025133.08133.90132.40132.86132.86-0.70%8,502
Oct 27, 2025134.80134.82133.26133.80133.80-0.65%1,183
Oct 24, 2025135.24135.48134.14134.68134.68-0.68%916
Oct 23, 2025134.96136.80134.62135.60135.601.36%3,611
Oct 22, 2025133.00133.96133.00133.78133.781.04%3,769
Oct 21, 2025132.58133.78132.00132.40132.400.53%1,073
Oct 20, 2025131.78132.58131.28131.70131.70-0.12%1,279
Oct 17, 2025129.02131.86128.26131.86131.861.17%3,199
Oct 16, 2025130.76130.86130.34130.34130.34-0.59%683
Oct 15, 2025131.78131.92131.12131.12131.12-0.03%797
Oct 14, 2025130.04131.48129.62131.16131.160.24%1,890
Oct 13, 2025131.48131.48129.20130.84130.841.55%2,978
Oct 10, 2025131.50131.50128.84128.84128.84-2.47%1,150
Oct 9, 2025132.46133.44131.78132.10132.10-0.63%725
Oct 8, 2025133.04133.18131.42132.94132.941.06%2,318
Oct 7, 2025131.94132.50130.00131.54131.54-0.24%1,555
Oct 6, 2025131.82132.78130.86131.86131.860.87%3,315
Oct 3, 2025131.04131.24129.90130.72130.72-1.06%2,251
Oct 2, 2025131.40133.56131.10132.12132.120.35%2,276
Oct 1, 2025131.70132.22130.50131.66131.66-0.05%1,500
Sep 30, 2025133.06133.06131.06131.72131.72-1.20%1,753
Sep 29, 2025137.18137.22133.24133.32133.32-2.74%2,662
Sep 26, 2025137.00138.04137.00137.08137.08-0.45%298
Sep 25, 2025135.86137.80135.26137.70137.700.75%1,304
Sep 24, 2025133.94136.68133.94136.68136.681.35%1,513
Sep 23, 2025132.10135.32132.10134.86134.861.37%1,501
Sep 22, 2025133.06133.48132.18133.04133.040.21%1,181
Sep 19, 2025134.98135.44132.76132.76132.76-1.70%661
Sep 18, 2025135.54135.90134.36135.06135.060.01%660
Sep 17, 2025134.54135.10134.22135.04135.040.12%776
Sep 16, 2025133.68134.88133.00134.88134.880.57%1,886
Sep 15, 2025134.80134.80133.06134.12134.12-0.61%1,375
Sep 12, 2025133.84136.14133.82134.94134.940.15%2,812
Sep 11, 2025135.12135.30133.00134.74134.740.76%2,510
Sep 10, 2025132.24134.18132.24133.72133.720.16%957
Sep 9, 2025131.16133.82130.94133.50133.501.85%725
Sep 8, 2025131.66132.16130.26131.08131.08-0.43%514
Sep 5, 2025135.48135.48131.58131.64131.64-3.66%4,055
Sep 4, 2025135.44136.64135.00136.64136.640.62%579
Sep 3, 2025138.88139.26135.42135.80135.80-1.45%3,727
Sep 2, 2025137.58138.60137.18137.80137.800.58%1,562
Sep 1, 2025137.18137.42136.98137.00137.00-0.10%894