Skip to main content
logo
Chevron Corporation (FRA:CHV)
Germany flag Germany · Delayed Price · Currency is EUR
131.90
+2.82 (2.18%)
At close: Dec 1, 2025

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 2025131.18132.14130.64131.90131.902.18%1,232
Nov 28, 2025129.32129.68129.08129.08129.08-0.52%202
Nov 27, 2025128.66129.76128.66129.76129.760.14%437
Nov 26, 2025128.14129.58127.96129.58129.581.01%1,891
Nov 25, 2025129.50129.90128.28128.28128.28-1.14%1,040
Nov 24, 2025130.32130.38128.82129.76129.76-0.52%836
Nov 21, 2025130.54130.76130.00130.44130.44-0.24%608
Nov 20, 2025132.00132.06130.76130.76130.76-0.65%653
Nov 19, 2025132.26132.82130.16131.62131.62-0.20%914
Nov 18, 2025131.34132.30131.12131.88131.88-1.26%920
Nov 17, 2025135.82136.44133.56133.56132.10-1.45%1,778
Nov 14, 2025134.40135.96134.36135.52134.031.47%315
Nov 13, 2025132.12133.72132.12133.56132.101.23%369
Nov 12, 2025134.88134.98131.28131.94130.49-2.56%1,117
Nov 11, 2025134.42136.00134.14135.40133.920.82%690
Nov 10, 2025134.20134.66134.12134.30132.83-0.07%1,185
Nov 7, 2025133.10134.40132.50134.40132.930.52%2,320
Nov 6, 2025132.90133.70132.70133.70132.23-0.01%674
Nov 5, 2025133.18133.84133.18133.72132.250.10%252
Nov 4, 2025133.02133.62132.74133.58132.12-0.46%752
Nov 3, 2025137.20137.30134.20134.20132.73-2.54%743
Oct 31, 2025132.42137.70132.42137.70136.193.42%1,647
Oct 30, 2025133.92133.92133.14133.14131.68-0.79%468
Oct 29, 2025132.28134.20132.28134.20132.731.36%1,476
Oct 28, 2025133.12133.16132.34132.40130.95-1.41%525
Oct 27, 2025133.88134.72133.58134.30132.83-0.68%741
Oct 24, 2025134.86135.22134.56135.22133.74-0.57%837
Oct 23, 2025134.46136.10134.46136.00134.512.16%2,078
Oct 22, 2025132.78133.48132.76133.12131.660.21%436
Oct 21, 2025132.86133.58132.46132.84131.380.74%1,345
Oct 20, 2025131.46131.86131.12131.86130.41-0.11%386
Oct 17, 2025128.90132.00128.20132.00130.552.03%796
Oct 16, 2025130.18130.90129.00129.38127.96-0.87%1,257
Oct 15, 2025131.18131.58130.52130.52129.09-1.06%385
Oct 14, 2025129.98131.92129.80131.92130.471.03%1,013
Oct 13, 2025129.42130.58129.24130.58129.151.22%749
Oct 10, 2025130.94131.10129.00129.00127.59-1.90%1,909
Oct 9, 2025131.84132.44131.50131.50130.06-0.38%966
Oct 8, 2025132.86133.54131.84132.00130.550.41%1,248
Oct 7, 2025131.50132.16130.32131.46130.02-0.35%938
Oct 6, 2025131.78131.92131.26131.92130.471.18%247
Oct 3, 2025130.56131.04130.38130.38128.95-0.75%345
Oct 2, 2025131.38132.64131.12131.36129.920.41%1,313
Oct 1, 2025131.66132.22130.82130.82129.39-0.41%747
Sep 30, 2025132.76133.16131.00131.36129.92-1.28%688
Sep 29, 2025136.70136.96132.84133.06131.60-3.06%453
Sep 26, 2025137.46137.88137.06137.26135.76-0.01%1,701
Sep 25, 2025135.10137.62135.10137.28135.770.66%498
Sep 24, 2025133.24136.38133.24136.38134.881.82%1,175
Sep 23, 2025132.36135.26132.36133.94132.470.75%729