Chevron Corporation (VIE:CVX)
Austria · Delayed Price · Currency is EUR 136.94
-0.52 (-0.38%)
At close: Sep 26, 2025
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 137.94 | 137.94 | 136.94 | 136.94 | 136.94 | -0.38% | - |
| Sep 25, 2025 | 135.58 | 137.46 | 135.52 | 137.46 | 137.46 | 0.69% | 77 |
| Sep 24, 2025 | 133.76 | 136.52 | 133.76 | 136.52 | 136.52 | 1.16% | 33 |
| Sep 23, 2025 | 132.34 | 135.10 | 132.34 | 134.96 | 134.96 | 1.44% | 141 |
| Sep 22, 2025 | 133.50 | 133.50 | 131.86 | 133.04 | 133.04 | 0.30% | 83 |
| Sep 19, 2025 | 135.06 | 135.06 | 132.64 | 132.64 | 132.64 | -1.70% | - |
| Sep 18, 2025 | 135.76 | 135.92 | 134.94 | 134.94 | 134.94 | -0.04% | - |
| Sep 17, 2025 | 134.46 | 135.00 | 134.08 | 135.00 | 135.00 | 0.18% | - |
| Sep 16, 2025 | 133.72 | 134.76 | 133.14 | 134.76 | 134.76 | 0.51% | 75 |
| Sep 15, 2025 | 135.10 | 135.10 | 133.38 | 134.08 | 134.08 | -0.46% | 88 |
| Sep 12, 2025 | 134.20 | 135.54 | 134.20 | 134.70 | 134.70 | 0.04% | 166 |
| Sep 11, 2025 | 135.04 | 135.04 | 133.44 | 134.64 | 134.64 | 0.69% | 10 |
| Sep 10, 2025 | 132.80 | 133.72 | 132.38 | 133.72 | 133.72 | 0.22% | 104 |
| Sep 9, 2025 | 131.02 | 133.42 | 131.02 | 133.42 | 133.42 | 1.83% | - |
| Sep 8, 2025 | 131.50 | 131.84 | 131.02 | 131.02 | 131.02 | -0.53% | 8 |
| Sep 5, 2025 | 135.18 | 135.20 | 131.72 | 131.72 | 131.72 | -3.47% | 88 |
| Sep 4, 2025 | 135.26 | 136.46 | 135.26 | 136.46 | 136.46 | 0.60% | 29 |
| Sep 3, 2025 | 138.98 | 138.98 | 135.64 | 135.64 | 135.64 | -1.57% | 31 |
| Sep 2, 2025 | 137.74 | 138.78 | 137.74 | 137.80 | 137.80 | 0.19% | 202 |
| Sep 1, 2025 | 136.94 | 137.60 | 136.94 | 137.54 | 137.54 | 0.29% | 80 |
| Aug 29, 2025 | 136.78 | 137.14 | 135.76 | 137.14 | 137.14 | 0.94% | 2 |
| Aug 28, 2025 | 137.18 | 137.18 | 135.86 | 135.86 | 135.86 | -0.34% | 50 |
| Aug 27, 2025 | 135.08 | 136.32 | 135.08 | 136.32 | 136.32 | 1.28% | - |
| Aug 26, 2025 | 135.46 | 135.76 | 134.60 | 134.60 | 134.60 | -0.31% | 249 |
| Aug 25, 2025 | 135.10 | 135.22 | 134.88 | 135.02 | 135.02 | 0.30% | 51 |
| Aug 22, 2025 | 133.86 | 134.62 | 133.86 | 134.62 | 134.62 | 1.71% | 83 |
| Aug 21, 2025 | 131.72 | 132.36 | 130.68 | 132.36 | 132.36 | 0.85% | 21 |
| Aug 20, 2025 | 131.12 | 131.24 | 130.62 | 131.24 | 131.24 | -0.14% | 30 |
| Aug 19, 2025 | 132.52 | 132.52 | 131.32 | 131.42 | 131.42 | -1.75% | 1 |
| Aug 15, 2025 | 133.26 | 133.76 | 133.00 | 133.76 | 132.30 | 0.51% | 14 |
| Aug 14, 2025 | 133.26 | 133.26 | 133.08 | 133.08 | 131.62 | 0.39% | - |
| Aug 13, 2025 | 132.38 | 132.56 | 132.10 | 132.56 | 131.11 | -0.66% | - |
| Aug 12, 2025 | 132.60 | 133.44 | 132.50 | 133.44 | 131.98 | 0.36% | - |
| Aug 11, 2025 | 133.30 | 133.76 | 132.84 | 132.96 | 131.50 | - | - |
| Aug 8, 2025 | 131.18 | 132.96 | 131.18 | 132.96 | 131.50 | 0.96% | 2 |
| Aug 7, 2025 | 131.20 | 131.94 | 131.20 | 131.70 | 130.26 | -0.36% | 15 |
| Aug 6, 2025 | 132.44 | 133.14 | 132.18 | 132.18 | 130.73 | 1.06% | 88 |
| Aug 5, 2025 | 131.24 | 131.24 | 130.80 | 130.80 | 129.37 | 0.21% | - |
| Aug 4, 2025 | 131.12 | 132.04 | 130.28 | 130.52 | 129.09 | -0.14% | 216 |
| Aug 1, 2025 | 133.68 | 133.68 | 130.70 | 130.70 | 129.27 | -1.73% | 83 |
| Jul 31, 2025 | 133.26 | 134.18 | 133.00 | 133.00 | 131.54 | -1.61% | 83 |
| Jul 30, 2025 | 135.78 | 136.00 | 135.18 | 135.18 | 133.70 | -0.07% | 83 |
| Jul 29, 2025 | 134.98 | 135.82 | 134.98 | 135.28 | 133.80 | 0.62% | - |
| Jul 28, 2025 | 133.54 | 134.44 | 133.34 | 134.44 | 132.97 | 2.05% | 1 |
| Jul 25, 2025 | 132.80 | 132.98 | 131.74 | 131.74 | 130.30 | 0.53% | - |
| Jul 24, 2025 | 130.04 | 131.04 | 129.64 | 131.04 | 129.60 | 1.50% | 123 |
| Jul 23, 2025 | 128.32 | 129.10 | 128.32 | 129.10 | 127.69 | 1.59% | - |
| Jul 22, 2025 | 128.08 | 128.40 | 127.08 | 127.08 | 125.69 | -0.95% | 23 |
| Jul 21, 2025 | 129.08 | 129.36 | 128.00 | 128.30 | 126.89 | -1.19% | 40 |
| Jul 18, 2025 | 130.60 | 134.78 | 129.84 | 129.84 | 128.42 | 0.22% | 172 |