Chevron Corporation (VIE:CVX)
Austria · Delayed Price · Currency is EUR 127.90
+0.46 (0.36%)
At close: Dec 23, 2025
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 127.20 | 127.90 | 126.88 | 127.90 | 127.90 | 0.36% | 23 |
| Dec 22, 2025 | 126.34 | 127.44 | 126.28 | 127.44 | 127.44 | 1.00% | - |
| Dec 19, 2025 | 126.04 | 126.18 | 125.98 | 126.18 | 126.18 | -0.30% | - |
| Dec 18, 2025 | 127.46 | 127.56 | 126.56 | 126.56 | 126.56 | 0.19% | 4 |
| Dec 17, 2025 | 125.94 | 126.38 | 125.78 | 126.32 | 126.32 | 1.01% | 115 |
| Dec 16, 2025 | 128.76 | 128.76 | 125.06 | 125.06 | 125.06 | -1.20% | 1 |
| Dec 15, 2025 | 128.64 | 128.64 | 126.58 | 126.58 | 126.58 | -1.11% | 37 |
| Dec 12, 2025 | 128.76 | 128.92 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Dec 11, 2025 | 129.06 | 129.06 | 128.48 | 129.00 | 129.00 | 0.05% | 30 |
| Dec 10, 2025 | 127.80 | 128.94 | 127.68 | 128.94 | 128.94 | 0.44% | - |
| Dec 9, 2025 | 127.86 | 128.38 | 127.78 | 128.38 | 128.38 | 0.23% | - |
| Dec 8, 2025 | 129.14 | 129.14 | 127.90 | 128.08 | 128.08 | -1.75% | - |
| Dec 5, 2025 | 130.74 | 130.76 | 130.36 | 130.36 | 130.36 | 0.22% | - |
| Dec 4, 2025 | 130.20 | 130.20 | 130.02 | 130.08 | 130.08 | -0.35% | - |
| Dec 3, 2025 | 129.36 | 130.54 | 129.34 | 130.54 | 130.54 | 1.08% | 81 |
| Dec 2, 2025 | 131.58 | 131.64 | 128.98 | 129.14 | 129.14 | -1.99% | 27 |
| Dec 1, 2025 | 131.20 | 131.76 | 130.32 | 131.76 | 131.76 | 0.93% | - |
| Nov 28, 2025 | 129.76 | 130.54 | 129.32 | 130.54 | 130.54 | 0.76% | - |
| Nov 27, 2025 | 129.40 | 129.64 | 129.40 | 129.56 | 129.56 | 0.22% | - |
| Nov 26, 2025 | 128.46 | 129.28 | 128.46 | 129.28 | 129.28 | 0.54% | - |
| Nov 25, 2025 | 129.94 | 130.16 | 128.58 | 128.58 | 128.58 | -0.89% | - |
| Nov 24, 2025 | 130.78 | 130.78 | 129.74 | 129.74 | 129.74 | -0.58% | - |
| Nov 21, 2025 | 129.98 | 130.62 | 129.54 | 130.50 | 130.50 | -0.70% | 2 |
| Nov 20, 2025 | 132.04 | 132.54 | 131.42 | 131.42 | 131.42 | 0.37% | 98 |
| Nov 19, 2025 | 132.98 | 132.98 | 130.58 | 130.94 | 130.94 | -0.52% | 4 |
| Nov 18, 2025 | 131.66 | 132.30 | 131.44 | 131.62 | 131.62 | -2.33% | - |
| Nov 14, 2025 | 134.50 | 134.86 | 134.12 | 134.76 | 133.29 | 0.70% | - |
| Nov 13, 2025 | 132.00 | 133.82 | 131.96 | 133.82 | 132.36 | 1.93% | - |
| Nov 12, 2025 | 134.92 | 134.92 | 131.28 | 131.28 | 129.84 | -2.68% | 3 |
| Nov 11, 2025 | 134.64 | 134.90 | 134.52 | 134.90 | 133.42 | 1.26% | 1 |
| Nov 10, 2025 | 134.60 | 134.74 | 132.14 | 133.22 | 131.76 | -0.49% | 151 |
| Nov 7, 2025 | 133.26 | 133.88 | 132.82 | 133.88 | 132.42 | -0.03% | 5 |
| Nov 6, 2025 | 132.82 | 133.92 | 132.82 | 133.92 | 132.45 | -0.04% | - |
| Nov 5, 2025 | 133.78 | 133.98 | 133.78 | 133.98 | 132.51 | 0.34% | - |
| Nov 4, 2025 | 133.20 | 133.68 | 132.88 | 133.52 | 132.06 | -1.04% | - |
| Nov 3, 2025 | 137.08 | 137.12 | 134.92 | 134.92 | 133.44 | -1.32% | 58 |
| Oct 31, 2025 | 132.42 | 137.12 | 132.16 | 136.72 | 135.22 | 2.09% | 381 |
| Oct 30, 2025 | 133.20 | 133.92 | 133.20 | 133.92 | 132.45 | 0.09% | - |
| Oct 29, 2025 | 132.66 | 133.80 | 132.56 | 133.80 | 132.34 | 0.74% | - |
| Oct 28, 2025 | 133.06 | 133.86 | 132.56 | 132.82 | 131.37 | -0.78% | 50 |
| Oct 27, 2025 | 134.60 | 134.60 | 133.60 | 133.86 | 132.40 | -0.53% | - |
| Oct 24, 2025 | 134.74 | 135.28 | 134.58 | 134.58 | 133.11 | -0.97% | - |
| Oct 23, 2025 | 134.96 | 136.38 | 134.96 | 135.90 | 134.41 | 1.66% | 63 |
| Oct 22, 2025 | 133.12 | 133.68 | 133.12 | 133.68 | 132.22 | 0.92% | - |
| Oct 21, 2025 | 132.44 | 133.30 | 132.44 | 132.46 | 131.01 | 0.62% | 4 |
| Oct 20, 2025 | 131.66 | 131.66 | 131.46 | 131.64 | 130.20 | -0.12% | - |
| Oct 17, 2025 | 128.62 | 131.80 | 128.50 | 131.80 | 130.36 | 1.31% | 86 |
| Oct 16, 2025 | 130.82 | 130.82 | 130.10 | 130.10 | 128.68 | -0.87% | 1 |
| Oct 15, 2025 | 131.90 | 132.00 | 131.24 | 131.24 | 129.80 | 0.14% | 29 |
| Oct 14, 2025 | 130.40 | 131.06 | 129.54 | 131.06 | 129.63 | 0.24% | - |