Skip to main content
logo
Chevron Corporation (ETR:CHV)
Germany flag Germany · Delayed Price · Currency is EUR
130.44
+1.28 (0.99%)
At close: Nov 28, 2025

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025129.88130.44129.40130.44130.440.99%1,405
Nov 27, 2025129.86129.86129.04129.16129.16-0.03%884
Nov 26, 2025128.68129.40128.18129.20129.200.56%1,430
Nov 25, 2025130.24130.24128.36128.48128.48-0.89%1,864
Nov 24, 2025130.98130.98128.42129.64129.64-0.66%1,190
Nov 21, 2025129.94130.98129.50130.50130.50-0.58%1,472
Nov 20, 2025132.38132.92131.26131.26131.260.20%963
Nov 19, 2025132.36132.80130.36131.00131.00-0.44%1,512
Nov 18, 2025131.72132.14130.90131.58131.58-2.26%1,425
Nov 17, 2025136.50136.70134.62134.62133.15-0.28%1,560
Nov 14, 2025134.50135.26133.44135.00133.520.85%6,073
Nov 13, 2025131.48134.12131.48133.86132.391.89%1,424
Nov 12, 2025134.96135.50131.38131.38129.94-3.11%1,001
Nov 11, 2025134.20136.18134.20135.60134.111.82%429
Nov 10, 2025134.94134.94133.18133.18131.72-0.48%1,555
Nov 7, 2025133.02134.78132.46133.82132.35-0.03%2,982
Nov 6, 2025133.00134.20132.82133.86132.390.07%1,954
Nov 5, 2025133.52134.28133.52133.76132.30-0.01%1,234
Nov 4, 2025132.78133.78132.78133.78132.31-0.93%1,197
Nov 3, 2025137.36137.36133.92135.04133.56-1.03%5,239
Oct 31, 2025132.32137.68131.98136.44134.951.84%4,018
Oct 30, 2025132.76134.18132.76133.98132.510.07%820
Oct 29, 2025132.90133.90132.22133.88132.410.77%1,649
Oct 28, 2025133.08133.90132.40132.86131.40-0.70%8,502
Oct 27, 2025134.80134.82133.26133.80132.33-0.65%1,183
Oct 24, 2025135.24135.48134.14134.68133.20-0.68%916
Oct 23, 2025134.96136.80134.62135.60134.111.36%3,611
Oct 22, 2025133.00133.96133.00133.78132.311.04%3,769
Oct 21, 2025132.58133.78132.00132.40130.950.53%1,073
Oct 20, 2025131.78132.58131.28131.70130.26-0.12%1,279
Oct 17, 2025129.02131.86128.26131.86130.421.17%3,199
Oct 16, 2025130.76130.86130.34130.34128.91-0.59%683
Oct 15, 2025131.78131.92131.12131.12129.68-0.03%797
Oct 14, 2025130.04131.48129.62131.16129.720.24%1,890
Oct 13, 2025131.48131.48129.20130.84129.411.55%2,978
Oct 10, 2025131.50131.50128.84128.84127.43-2.47%1,150
Oct 9, 2025132.46133.44131.78132.10130.65-0.63%725
Oct 8, 2025133.04133.18131.42132.94131.481.06%2,318
Oct 7, 2025131.94132.50130.00131.54130.10-0.24%1,555
Oct 6, 2025131.82132.78130.86131.86130.420.87%3,315
Oct 3, 2025131.04131.24129.90130.72129.29-1.06%2,251
Oct 2, 2025131.40133.56131.10132.12130.670.35%2,276
Oct 1, 2025131.70132.22130.50131.66130.22-0.05%1,500
Sep 30, 2025133.06133.06131.06131.72130.28-1.20%1,753
Sep 29, 2025137.18137.22133.24133.32131.86-2.74%2,662
Sep 26, 2025137.00138.04137.00137.08135.58-0.45%298
Sep 25, 2025135.86137.80135.26137.70136.190.75%1,304
Sep 24, 2025133.94136.68133.94136.68135.181.35%1,513
Sep 23, 2025132.10135.32132.10134.86133.381.37%1,501
Sep 22, 2025133.06133.48132.18133.04131.580.21%1,181