Chevron Corporation (FRA:CHV)
Germany · Delayed Price · Currency is EUR 135.60
+1.82 (1.36%)
At close: Oct 23, 2025
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 134.46 | 136.10 | 134.46 | 136.00 | 136.00 | 2.16% | 2,078 |
| Oct 22, 2025 | 132.78 | 133.48 | 132.76 | 133.12 | 133.12 | 0.21% | 436 |
| Oct 21, 2025 | 132.86 | 133.58 | 132.46 | 132.84 | 132.84 | 0.74% | 1,345 |
| Oct 20, 2025 | 131.46 | 131.86 | 131.12 | 131.86 | 131.86 | -0.11% | 386 |
| Oct 17, 2025 | 128.90 | 132.00 | 128.20 | 132.00 | 132.00 | 2.03% | 796 |
| Oct 16, 2025 | 130.18 | 130.90 | 129.00 | 129.38 | 129.38 | -0.87% | 1,257 |
| Oct 15, 2025 | 131.18 | 131.58 | 130.52 | 130.52 | 130.52 | -1.06% | 385 |
| Oct 14, 2025 | 129.98 | 131.92 | 129.80 | 131.92 | 131.92 | 1.03% | 1,013 |
| Oct 13, 2025 | 129.42 | 130.58 | 129.24 | 130.58 | 130.58 | 1.22% | 749 |
| Oct 10, 2025 | 130.94 | 131.10 | 129.00 | 129.00 | 129.00 | -1.90% | 1,909 |
| Oct 9, 2025 | 131.84 | 132.44 | 131.50 | 131.50 | 131.50 | -0.38% | 966 |
| Oct 8, 2025 | 132.86 | 133.54 | 131.84 | 132.00 | 132.00 | 0.41% | 1,248 |
| Oct 7, 2025 | 131.50 | 132.16 | 130.32 | 131.46 | 131.46 | -0.35% | 938 |
| Oct 6, 2025 | 131.78 | 131.92 | 131.26 | 131.92 | 131.92 | 1.18% | 247 |
| Oct 3, 2025 | 130.56 | 131.04 | 130.38 | 130.38 | 130.38 | -0.75% | 345 |
| Oct 2, 2025 | 131.38 | 132.64 | 131.12 | 131.36 | 131.36 | 0.41% | 1,313 |
| Oct 1, 2025 | 131.66 | 132.22 | 130.82 | 130.82 | 130.82 | -0.41% | 747 |
| Sep 30, 2025 | 132.76 | 133.16 | 131.00 | 131.36 | 131.36 | -1.28% | 688 |
| Sep 29, 2025 | 136.70 | 136.96 | 132.84 | 133.06 | 133.06 | -3.06% | 453 |
| Sep 26, 2025 | 137.46 | 137.88 | 137.06 | 137.26 | 137.26 | -0.01% | 1,701 |
| Sep 25, 2025 | 135.10 | 137.62 | 135.10 | 137.28 | 137.28 | 0.66% | 498 |
| Sep 24, 2025 | 133.24 | 136.38 | 133.24 | 136.38 | 136.38 | 1.82% | 1,175 |
| Sep 23, 2025 | 132.36 | 135.26 | 132.36 | 133.94 | 133.94 | 0.75% | 729 |
| Sep 22, 2025 | 133.16 | 133.66 | 132.08 | 132.94 | 132.94 | -1.83% | 970 |
| Sep 19, 2025 | 134.66 | 135.42 | 134.40 | 135.42 | 135.42 | 0.77% | 490 |
| Sep 18, 2025 | 135.60 | 136.06 | 134.38 | 134.38 | 134.38 | -0.43% | 2,132 |
| Sep 17, 2025 | 134.04 | 135.26 | 134.04 | 134.96 | 134.96 | 0.34% | 983 |
| Sep 16, 2025 | 133.30 | 134.86 | 132.90 | 134.50 | 134.50 | 0.57% | 389 |
| Sep 15, 2025 | 133.90 | 134.44 | 133.22 | 133.74 | 133.74 | -0.57% | 793 |
| Sep 12, 2025 | 134.22 | 136.00 | 133.96 | 134.50 | 134.50 | -0.31% | 716 |
| Sep 11, 2025 | 134.58 | 135.10 | 133.82 | 134.92 | 134.92 | 0.96% | 3,043 |
| Sep 10, 2025 | 132.12 | 133.78 | 132.04 | 133.64 | 133.64 | -0.09% | 928 |
| Sep 9, 2025 | 130.66 | 133.76 | 130.66 | 133.76 | 133.76 | 2.26% | 1,550 |
| Sep 8, 2025 | 131.62 | 131.88 | 130.10 | 130.80 | 130.80 | -0.71% | 422 |
| Sep 5, 2025 | 135.00 | 135.14 | 131.50 | 131.74 | 131.74 | -3.37% | 1,281 |
| Sep 4, 2025 | 134.72 | 136.34 | 134.72 | 136.34 | 136.34 | 0.81% | 1,208 |
| Sep 3, 2025 | 138.82 | 138.92 | 135.12 | 135.24 | 135.24 | -2.45% | 1,391 |
| Sep 2, 2025 | 137.64 | 138.98 | 137.56 | 138.64 | 138.64 | 0.90% | 931 |
| Sep 1, 2025 | 137.08 | 137.58 | 136.98 | 137.40 | 137.40 | -0.28% | 766 |
| Aug 29, 2025 | 136.24 | 137.78 | 136.10 | 137.78 | 137.78 | 1.23% | 606 |
| Aug 28, 2025 | 136.44 | 136.70 | 135.84 | 136.10 | 136.10 | -0.93% | 1,011 |
| Aug 27, 2025 | 135.20 | 137.40 | 135.20 | 137.38 | 137.38 | 1.81% | 1,501 |
| Aug 26, 2025 | 135.56 | 136.28 | 134.84 | 134.94 | 134.94 | -0.16% | 1,410 |
| Aug 25, 2025 | 135.02 | 135.22 | 134.40 | 135.16 | 135.16 | 0.39% | 961 |
| Aug 22, 2025 | 134.02 | 134.64 | 133.88 | 134.64 | 134.64 | 0.51% | 1,271 |
| Aug 21, 2025 | 131.78 | 133.96 | 130.78 | 133.96 | 133.96 | 2.21% | 551 |
| Aug 20, 2025 | 130.90 | 131.12 | 130.60 | 131.06 | 131.06 | 0.31% | 864 |
| Aug 19, 2025 | 131.56 | 131.90 | 130.66 | 130.66 | 130.66 | -2.01% | 1,660 |
| Aug 18, 2025 | 133.50 | 134.38 | 132.50 | 133.34 | 131.88 | -1.29% | 974 |
| Aug 15, 2025 | 133.56 | 135.08 | 132.66 | 135.08 | 133.60 | 1.69% | 1,093 |