Chevron Corporation (FRA:CHV)
Germany · Delayed Price · Currency is EUR 132.54
-0.96 (-0.72%)
Last updated: Sep 10, 2025, 1:51 PM CET
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 131.16 | 133.82 | 130.94 | 133.50 | - | 1.85% | 725 |
| Sep 8, 2025 | 131.66 | 132.16 | 130.26 | 131.08 | - | -0.43% | 514 |
| Sep 5, 2025 | 135.48 | 135.48 | 131.58 | 131.64 | - | -3.66% | 4,055 |
| Sep 4, 2025 | 135.44 | 136.64 | 135.00 | 136.64 | - | 0.62% | 579 |
| Sep 3, 2025 | 138.88 | 139.26 | 135.42 | 135.80 | - | -1.45% | 3,727 |
| Sep 2, 2025 | 137.58 | 138.60 | 137.18 | 137.80 | - | 0.58% | 1,562 |
| Sep 1, 2025 | 137.18 | 137.42 | 136.98 | 137.00 | - | -0.10% | 894 |
| Aug 29, 2025 | 136.50 | 137.84 | 136.40 | 137.14 | - | 0.90% | 906 |
| Aug 28, 2025 | 136.66 | 137.00 | 135.50 | 135.92 | - | -0.32% | 1,208 |
| Aug 27, 2025 | 134.86 | 137.30 | 134.86 | 136.36 | - | 1.23% | 1,370 |
| Aug 26, 2025 | 135.04 | 136.02 | 134.44 | 134.70 | - | -0.27% | 1,022 |
| Aug 25, 2025 | 134.84 | 135.48 | 134.52 | 135.06 | - | 0.28% | 2,128 |
| Aug 22, 2025 | 133.80 | 135.18 | 133.44 | 134.68 | - | 1.68% | 3,330 |
| Aug 21, 2025 | 131.38 | 132.74 | 130.78 | 132.46 | - | 0.91% | 4,270 |
| Aug 20, 2025 | 130.72 | 131.50 | 130.38 | 131.26 | - | -0.15% | 1,441 |
| Aug 19, 2025 | 131.76 | 132.00 | 130.88 | 131.46 | - | -1.90% | 2,087 |
| Aug 18, 2025 | 134.04 | 134.42 | 132.80 | 134.00 | - | 0.06% | 1,470 |
| Aug 15, 2025 | 133.38 | 133.92 | 132.62 | 133.92 | - | 1.10% | 1,297 |
| Aug 14, 2025 | 132.46 | 132.46 | 132.46 | 132.46 | - | - | 1,438 |
| Aug 13, 2025 | 131.62 | 133.10 | 131.62 | 132.46 | - | -0.76% | 1,170 |
| Aug 12, 2025 | 132.78 | 133.70 | 131.90 | 133.48 | - | 0.48% | 1,476 |
| Aug 11, 2025 | 133.06 | 134.08 | 132.36 | 132.84 | - | -0.05% | 1,298 |
| Aug 8, 2025 | 131.00 | 133.06 | 131.00 | 132.90 | - | 1.02% | 513 |
| Aug 7, 2025 | 131.58 | 133.16 | 131.06 | 131.56 | - | -0.60% | 907 |
| Aug 6, 2025 | 132.28 | 133.32 | 132.18 | 132.36 | - | 1.08% | 1,699 |
| Aug 5, 2025 | 131.20 | 131.26 | 130.00 | 130.94 | - | 0.35% | 950 |
| Aug 4, 2025 | 131.22 | 131.54 | 129.78 | 130.48 | - | 0.15% | 5,728 |
| Aug 1, 2025 | 133.96 | 135.00 | 130.28 | 130.28 | - | -1.93% | 3,241 |
| Jul 31, 2025 | 133.48 | 134.60 | 132.82 | 132.84 | - | -1.79% | 3,189 |
| Jul 30, 2025 | 135.48 | 136.78 | 134.78 | 135.26 | - | 0.01% | 4,984 |
| Jul 29, 2025 | 134.60 | 135.72 | 134.60 | 135.24 | - | 0.46% | 1,437 |
| Jul 28, 2025 | 133.86 | 134.70 | 133.34 | 134.62 | - | 2.03% | 3,318 |
| Jul 25, 2025 | 132.66 | 133.12 | 131.48 | 131.94 | - | 0.76% | 1,102 |
| Jul 24, 2025 | 130.14 | 131.48 | 129.44 | 130.94 | - | 1.41% | 1,040 |
| Jul 23, 2025 | 128.68 | 129.50 | 128.16 | 129.12 | - | 1.53% | 1,326 |
| Jul 22, 2025 | 127.88 | 128.58 | 126.88 | 127.18 | - | -1.82% | 984 |
| Jul 21, 2025 | 129.54 | 129.54 | 129.54 | 129.54 | - | - | 1,643 |
| Jul 18, 2025 | 130.22 | 135.34 | 128.90 | 129.54 | - | 0.03% | 4,264 |
| Jul 17, 2025 | 129.60 | 129.88 | 128.40 | 129.50 | - | 1.01% | 902 |
| Jul 16, 2025 | 130.30 | 130.68 | 128.20 | 128.20 | - | -1.66% | 2,350 |
| Jul 15, 2025 | 130.16 | 130.46 | 129.40 | 130.36 | - | 0.12% | 1,736 |
| Jul 14, 2025 | 132.00 | 132.94 | 130.20 | 130.20 | - | -1.81% | 2,692 |
| Jul 11, 2025 | 131.10 | 132.82 | 131.00 | 132.60 | - | 0.42% | 1,898 |
| Jul 10, 2025 | 130.54 | 133.04 | 129.80 | 132.04 | - | 1.21% | 2,008 |
| Jul 9, 2025 | 130.26 | 131.26 | 130.26 | 130.46 | - | 0.90% | 1,546 |
| Jul 8, 2025 | 125.06 | 129.86 | 124.90 | 129.30 | - | 3.46% | 1,264 |
| Jul 7, 2025 | 125.04 | 126.00 | 124.86 | 124.98 | - | 0.47% | 12,719 |
| Jul 4, 2025 | 125.64 | 125.64 | 123.96 | 124.40 | - | -1.46% | 1,242 |
| Jul 3, 2025 | 125.36 | 126.56 | 124.70 | 126.24 | - | 1.59% | 1,847 |
| Jul 2, 2025 | 123.42 | 124.98 | 123.42 | 124.26 | - | 1.99% | 2,046 |