Skip to main content
logo
Chevron Corporation (ETR:CHV)
Germany flag Germany · Delayed Price · Currency is EUR
128.84
-3.26 (-2.47%)
Oct 10, 2025, 5:35 PM CET

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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