Chevron Corporation (FRA:CHV)
Germany · Delayed Price · Currency is EUR 139.52
+2.18 (1.59%)
At close: Jan 9, 2026
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 136.92 | 139.52 | 136.50 | 139.52 | 139.52 | 1.59% | 2,122 |
| Jan 8, 2026 | 133.62 | 137.34 | 133.34 | 137.34 | 137.34 | 3.42% | 2,253 |
| Jan 7, 2026 | 134.96 | 136.30 | 132.70 | 132.80 | 132.80 | -1.12% | 5,586 |
| Jan 6, 2026 | 140.92 | 141.50 | 133.78 | 134.30 | 134.30 | -3.99% | 4,929 |
| Jan 5, 2026 | 145.90 | 146.72 | 136.48 | 139.88 | 139.88 | 5.46% | 20,340 |
| Jan 2, 2026 | 130.94 | 132.64 | 130.04 | 132.64 | 132.64 | 3.22% | 2,792 |
| Dec 30, 2025 | 128.00 | 128.72 | 128.00 | 128.50 | 128.50 | -0.20% | 311 |
| Dec 29, 2025 | 127.58 | 128.76 | 127.58 | 128.76 | 128.76 | 1.39% | 1,139 |
| Dec 23, 2025 | 126.84 | 127.40 | 126.74 | 127.00 | 127.00 | -0.08% | 1,417 |
| Dec 22, 2025 | 126.60 | 127.10 | 125.88 | 127.10 | 127.10 | 0.89% | 858 |
| Dec 19, 2025 | 125.56 | 126.30 | 125.56 | 125.98 | 125.98 | 0.21% | 909 |
| Dec 18, 2025 | 127.04 | 127.68 | 125.72 | 125.72 | 125.72 | -1.41% | 1,575 |
| Dec 17, 2025 | 126.10 | 127.52 | 125.30 | 127.52 | 127.52 | 2.25% | 1,098 |
| Dec 16, 2025 | 126.64 | 127.26 | 124.72 | 124.72 | 124.72 | -1.33% | 946 |
| Dec 15, 2025 | 128.62 | 128.62 | 126.36 | 126.40 | 126.40 | -0.88% | 703 |
| Dec 12, 2025 | 128.30 | 128.96 | 127.52 | 127.52 | 127.52 | -1.19% | 784 |
| Dec 11, 2025 | 128.82 | 129.42 | 128.36 | 129.06 | 129.06 | -0.11% | 1,028 |
| Dec 10, 2025 | 127.46 | 129.20 | 127.36 | 129.20 | 129.20 | 0.65% | 1,119 |
| Dec 9, 2025 | 127.42 | 128.80 | 127.42 | 128.36 | 128.36 | 1.07% | 1,161 |
| Dec 8, 2025 | 128.74 | 129.36 | 127.00 | 127.00 | 127.00 | -2.29% | 3,697 |
| Dec 5, 2025 | 130.36 | 130.76 | 129.98 | 129.98 | 129.98 | -0.34% | 573 |
| Dec 4, 2025 | 130.00 | 130.72 | 129.78 | 130.42 | 130.42 | 0.14% | 1,548 |
| Dec 3, 2025 | 128.72 | 130.74 | 128.72 | 130.24 | 130.24 | 0.99% | 764 |
| Dec 2, 2025 | 131.08 | 131.42 | 128.92 | 128.96 | 128.96 | -2.23% | 468 |
| Dec 1, 2025 | 131.18 | 132.14 | 130.64 | 131.90 | 131.90 | 2.18% | 1,232 |
| Nov 28, 2025 | 129.32 | 129.68 | 129.08 | 129.08 | 129.08 | -0.52% | 202 |
| Nov 27, 2025 | 128.66 | 129.76 | 128.66 | 129.76 | 129.76 | 0.14% | 437 |
| Nov 26, 2025 | 128.14 | 129.58 | 127.96 | 129.58 | 129.58 | 1.01% | 1,891 |
| Nov 25, 2025 | 129.50 | 129.90 | 128.28 | 128.28 | 128.28 | -1.14% | 1,040 |
| Nov 24, 2025 | 130.32 | 130.38 | 128.82 | 129.76 | 129.76 | -0.52% | 836 |
| Nov 21, 2025 | 130.54 | 130.76 | 130.00 | 130.44 | 130.44 | -0.24% | 608 |
| Nov 20, 2025 | 132.00 | 132.06 | 130.76 | 130.76 | 130.76 | -0.65% | 653 |
| Nov 19, 2025 | 132.26 | 132.82 | 130.16 | 131.62 | 131.62 | -0.20% | 914 |
| Nov 18, 2025 | 131.34 | 132.30 | 131.12 | 131.88 | 131.88 | -1.26% | 920 |
| Nov 17, 2025 | 135.82 | 136.44 | 133.56 | 133.56 | 132.10 | -1.45% | 1,778 |
| Nov 14, 2025 | 134.40 | 135.96 | 134.36 | 135.52 | 134.03 | 1.47% | 315 |
| Nov 13, 2025 | 132.12 | 133.72 | 132.12 | 133.56 | 132.10 | 1.23% | 369 |
| Nov 12, 2025 | 134.88 | 134.98 | 131.28 | 131.94 | 130.49 | -2.56% | 1,117 |
| Nov 11, 2025 | 134.42 | 136.00 | 134.14 | 135.40 | 133.92 | 0.82% | 690 |
| Nov 10, 2025 | 134.20 | 134.66 | 134.12 | 134.30 | 132.83 | -0.07% | 1,185 |
| Nov 7, 2025 | 133.10 | 134.40 | 132.50 | 134.40 | 132.93 | 0.52% | 2,320 |
| Nov 6, 2025 | 132.90 | 133.70 | 132.70 | 133.70 | 132.23 | -0.01% | 674 |
| Nov 5, 2025 | 133.18 | 133.84 | 133.18 | 133.72 | 132.25 | 0.10% | 252 |
| Nov 4, 2025 | 133.02 | 133.62 | 132.74 | 133.58 | 132.12 | -0.46% | 752 |
| Nov 3, 2025 | 137.20 | 137.30 | 134.20 | 134.20 | 132.73 | -2.54% | 743 |
| Oct 31, 2025 | 132.42 | 137.70 | 132.42 | 137.70 | 136.19 | 3.42% | 1,647 |
| Oct 30, 2025 | 133.92 | 133.92 | 133.14 | 133.14 | 131.68 | -0.79% | 468 |
| Oct 29, 2025 | 132.28 | 134.20 | 132.28 | 134.20 | 132.73 | 1.36% | 1,476 |
| Oct 28, 2025 | 133.12 | 133.16 | 132.34 | 132.40 | 130.95 | -1.41% | 525 |
| Oct 27, 2025 | 133.88 | 134.72 | 133.58 | 134.30 | 132.83 | -0.68% | 741 |