Chevron Corporation (FRA:CHV)
Germany flag Germany · Delayed Price · Currency is EUR
135.60
+1.82 (1.36%)
At close: Oct 23, 2025

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025134.46136.10134.46136.00136.002.16%2,078
Oct 22, 2025132.78133.48132.76133.12133.120.21%436
Oct 21, 2025132.86133.58132.46132.84132.840.74%1,345
Oct 20, 2025131.46131.86131.12131.86131.86-0.11%386
Oct 17, 2025128.90132.00128.20132.00132.002.03%796
Oct 16, 2025130.18130.90129.00129.38129.38-0.87%1,257
Oct 15, 2025131.18131.58130.52130.52130.52-1.06%385
Oct 14, 2025129.98131.92129.80131.92131.921.03%1,013
Oct 13, 2025129.42130.58129.24130.58130.581.22%749
Oct 10, 2025130.94131.10129.00129.00129.00-1.90%1,909
Oct 9, 2025131.84132.44131.50131.50131.50-0.38%966
Oct 8, 2025132.86133.54131.84132.00132.000.41%1,248
Oct 7, 2025131.50132.16130.32131.46131.46-0.35%938
Oct 6, 2025131.78131.92131.26131.92131.921.18%247
Oct 3, 2025130.56131.04130.38130.38130.38-0.75%345
Oct 2, 2025131.38132.64131.12131.36131.360.41%1,313
Oct 1, 2025131.66132.22130.82130.82130.82-0.41%747
Sep 30, 2025132.76133.16131.00131.36131.36-1.28%688
Sep 29, 2025136.70136.96132.84133.06133.06-3.06%453
Sep 26, 2025137.46137.88137.06137.26137.26-0.01%1,701
Sep 25, 2025135.10137.62135.10137.28137.280.66%498
Sep 24, 2025133.24136.38133.24136.38136.381.82%1,175
Sep 23, 2025132.36135.26132.36133.94133.940.75%729
Sep 22, 2025133.16133.66132.08132.94132.94-1.83%970
Sep 19, 2025134.66135.42134.40135.42135.420.77%490
Sep 18, 2025135.60136.06134.38134.38134.38-0.43%2,132
Sep 17, 2025134.04135.26134.04134.96134.960.34%983
Sep 16, 2025133.30134.86132.90134.50134.500.57%389
Sep 15, 2025133.90134.44133.22133.74133.74-0.57%793
Sep 12, 2025134.22136.00133.96134.50134.50-0.31%716
Sep 11, 2025134.58135.10133.82134.92134.920.96%3,043
Sep 10, 2025132.12133.78132.04133.64133.64-0.09%928
Sep 9, 2025130.66133.76130.66133.76133.762.26%1,550
Sep 8, 2025131.62131.88130.10130.80130.80-0.71%422
Sep 5, 2025135.00135.14131.50131.74131.74-3.37%1,281
Sep 4, 2025134.72136.34134.72136.34136.340.81%1,208
Sep 3, 2025138.82138.92135.12135.24135.24-2.45%1,391
Sep 2, 2025137.64138.98137.56138.64138.640.90%931
Sep 1, 2025137.08137.58136.98137.40137.40-0.28%766
Aug 29, 2025136.24137.78136.10137.78137.781.23%606
Aug 28, 2025136.44136.70135.84136.10136.10-0.93%1,011
Aug 27, 2025135.20137.40135.20137.38137.381.81%1,501
Aug 26, 2025135.56136.28134.84134.94134.94-0.16%1,410
Aug 25, 2025135.02135.22134.40135.16135.160.39%961
Aug 22, 2025134.02134.64133.88134.64134.640.51%1,271
Aug 21, 2025131.78133.96130.78133.96133.962.21%551
Aug 20, 2025130.90131.12130.60131.06131.060.31%864
Aug 19, 2025131.56131.90130.66130.66130.66-2.01%1,660
Aug 18, 2025133.50134.38132.50133.34131.88-1.29%974
Aug 15, 2025133.56135.08132.66135.08133.601.69%1,093