Skip to main content
logo
Chevron Corporation (ETR:CHV)
Germany flag Germany · Delayed Price · Currency is EUR
134.48
-0.40 (-0.30%)
Sep 17, 2025, 11:45 AM CET

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 29, 2025136.50137.84136.40137.14137.140.90%906
Aug 28, 2025136.66137.00135.50135.92135.92-0.32%1,208
Aug 27, 2025134.86137.30134.86136.36136.361.23%1,370
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