Chevron Corporation (FRA:CHV)
Germany · Delayed Price · Currency is EUR 131.72
-1.60 (-1.20%)
At close: Sep 30, 2025
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 132.76 | 133.16 | 131.00 | 131.36 | 131.36 | -4.30% | 688 |
| Sep 29, 2025 | 137.26 | 137.26 | 137.26 | 137.26 | 137.26 | - | 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 | 131.63 | -1.29% | 974 |
| Aug 15, 2025 | 133.56 | 135.08 | 132.66 | 135.08 | 133.60 | 1.69% | 6,013 |
| Aug 14, 2025 | 132.78 | 133.30 | 132.66 | 132.84 | 131.39 | 0.29% | 5,281 |
| Aug 13, 2025 | 132.44 | 132.48 | 131.84 | 132.46 | 131.01 | -0.73% | 3,666 |
| Aug 12, 2025 | 132.22 | 133.44 | 132.00 | 133.44 | 131.98 | 0.69% | 4,435 |
| Aug 11, 2025 | 133.50 | 133.80 | 132.46 | 132.52 | 131.07 | -0.17% | 3,020 |
| Aug 8, 2025 | 131.50 | 132.88 | 131.24 | 132.74 | 131.29 | 0.87% | 3,226 |
| Aug 7, 2025 | 131.02 | 132.78 | 130.88 | 131.60 | 130.16 | 0.66% | 3,968 |
| Aug 6, 2025 | 132.00 | 132.96 | 130.74 | 130.74 | 129.31 | -0.58% | 6,881 |
| Aug 5, 2025 | 130.48 | 131.50 | 129.78 | 131.50 | 130.06 | 1.54% | 2,388 |
| Aug 4, 2025 | 131.54 | 131.54 | 129.50 | 129.50 | 128.08 | -1.16% | 5,922 |
| Aug 1, 2025 | 132.90 | 133.94 | 130.50 | 131.02 | 129.59 | -1.71% | - |
| Jul 31, 2025 | 133.20 | 134.52 | 132.50 | 133.30 | 131.84 | -1.26% | 4,969 |
| Jul 30, 2025 | 135.52 | 136.26 | 134.80 | 135.00 | 133.52 | -0.74% | 7,872 |
| Jul 29, 2025 | 134.66 | 136.00 | 134.66 | 136.00 | 134.51 | 0.97% | 4,045 |
| Jul 28, 2025 | 133.12 | 134.90 | 133.12 | 134.70 | 133.22 | 1.97% | 8,059 |
| Jul 25, 2025 | 132.56 | 133.00 | 131.28 | 132.10 | 130.65 | 0.53% | 3,326 |
| Jul 24, 2025 | 129.86 | 131.40 | 129.66 | 131.40 | 129.96 | 1.09% | 20,508 |
| Jul 23, 2025 | 127.98 | 129.98 | 127.98 | 129.98 | 128.56 | 2.57% | 4,543 |