Chevron Corporation (VIE:CVX)
Austria · Delayed Price · Currency is EUR 137.60
+0.46 (0.34%)
Last updated: Sep 1, 2025, 1:34 PM CET
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 136.78 | 137.14 | 135.76 | 137.14 | - | 0.94% | 2 |
| Aug 28, 2025 | 137.18 | 137.18 | 135.86 | 135.86 | - | -0.34% | 50 |
| Aug 27, 2025 | 135.08 | 136.32 | 135.08 | 136.32 | - | 1.28% | - |
| Aug 26, 2025 | 135.46 | 135.76 | 134.60 | 134.60 | - | -0.31% | 249 |
| Aug 25, 2025 | 135.10 | 135.22 | 134.88 | 135.02 | - | 0.30% | 51 |
| Aug 22, 2025 | 133.86 | 134.62 | 133.86 | 134.62 | - | 1.71% | 83 |
| Aug 21, 2025 | 131.72 | 132.36 | 130.68 | 132.36 | - | 0.85% | 21 |
| Aug 20, 2025 | 131.12 | 131.24 | 130.62 | 131.24 | - | -0.14% | 30 |
| Aug 19, 2025 | 132.52 | 132.52 | 131.32 | 131.42 | - | -1.75% | 1 |
| Aug 18, 2025 | 133.76 | 133.76 | 133.76 | 133.76 | - | - | - |
| Aug 15, 2025 | 133.26 | 133.76 | 133.00 | 133.76 | - | 0.51% | 14 |
| Aug 14, 2025 | 133.26 | 133.26 | 133.08 | 133.08 | - | 0.39% | - |
| Aug 13, 2025 | 132.38 | 132.56 | 132.10 | 132.56 | - | -0.66% | - |
| Aug 12, 2025 | 132.60 | 133.44 | 132.50 | 133.44 | - | 0.36% | - |
| Aug 11, 2025 | 133.30 | 133.76 | 132.84 | 132.96 | - | - | - |
| Aug 8, 2025 | 131.18 | 132.96 | 131.18 | 132.96 | - | 0.96% | 2 |
| Aug 7, 2025 | 131.20 | 131.94 | 131.20 | 131.70 | - | -0.36% | 15 |
| Aug 6, 2025 | 132.44 | 133.14 | 132.18 | 132.18 | - | 1.06% | 88 |
| Aug 5, 2025 | 131.24 | 131.24 | 130.80 | 130.80 | - | 0.21% | - |
| Aug 4, 2025 | 131.12 | 132.04 | 130.28 | 130.52 | - | -0.14% | 216 |
| Aug 1, 2025 | 133.68 | 133.68 | 130.70 | 130.70 | - | -1.73% | 83 |
| Jul 31, 2025 | 133.26 | 134.18 | 133.00 | 133.00 | - | -1.61% | 83 |
| Jul 30, 2025 | 135.78 | 136.00 | 135.18 | 135.18 | - | -0.07% | 83 |
| Jul 29, 2025 | 134.98 | 135.82 | 134.98 | 135.28 | - | 0.62% | - |
| Jul 28, 2025 | 133.54 | 134.44 | 133.34 | 134.44 | - | 2.05% | 1 |
| Jul 25, 2025 | 132.80 | 132.98 | 131.74 | 131.74 | - | 0.53% | - |
| Jul 24, 2025 | 130.04 | 131.04 | 129.64 | 131.04 | - | 1.50% | 123 |
| Jul 23, 2025 | 128.32 | 129.10 | 128.32 | 129.10 | - | 1.59% | - |
| Jul 22, 2025 | 128.08 | 128.40 | 127.08 | 127.08 | - | -0.95% | 23 |
| Jul 21, 2025 | 129.08 | 129.36 | 128.00 | 128.30 | - | -1.19% | 40 |
| Jul 18, 2025 | 130.60 | 134.78 | 129.84 | 129.84 | - | 0.22% | 172 |
| Jul 17, 2025 | 129.60 | 129.70 | 128.82 | 129.56 | - | 1.17% | 80 |
| Jul 16, 2025 | 129.88 | 130.38 | 128.06 | 128.06 | - | -1.79% | 63 |
| Jul 15, 2025 | 130.24 | 130.40 | 129.38 | 130.40 | - | -0.05% | 9 |
| Jul 14, 2025 | 132.40 | 132.78 | 130.46 | 130.46 | - | -1.50% | - |
| Jul 11, 2025 | 131.68 | 132.44 | 130.50 | 132.44 | - | 0.20% | - |
| Jul 10, 2025 | 130.24 | 132.18 | 130.24 | 132.18 | - | 1.13% | - |
| Jul 9, 2025 | 130.58 | 130.76 | 130.46 | 130.70 | - | 1.16% | 1 |
| Jul 8, 2025 | 125.24 | 129.20 | 124.88 | 129.20 | - | 3.38% | - |
| Jul 7, 2025 | 125.20 | 125.78 | 124.98 | 124.98 | - | 0.74% | - |
| Jul 4, 2025 | 125.50 | 125.50 | 124.06 | 124.06 | - | -1.84% | 5 |
| Jul 3, 2025 | 125.38 | 126.38 | 125.20 | 126.38 | - | 1.76% | - |
| Jul 2, 2025 | 123.68 | 124.88 | 123.68 | 124.20 | - | 1.29% | - |
| Jul 1, 2025 | 121.88 | 122.62 | 121.28 | 122.62 | - | 0.38% | - |
| Jun 30, 2025 | 122.46 | 122.48 | 122.02 | 122.16 | - | 0.21% | - |
| Jun 27, 2025 | 123.68 | 123.74 | 121.90 | 121.90 | - | -1.25% | - |
| Jun 26, 2025 | 123.08 | 123.44 | 122.44 | 123.44 | - | -0.03% | 2 |
| Jun 25, 2025 | 124.46 | 124.46 | 123.36 | 123.48 | - | -0.90% | - |
| Jun 24, 2025 | 124.32 | 125.64 | 124.32 | 124.60 | - | -3.71% | 2 |
| Jun 23, 2025 | 131.48 | 132.40 | 129.40 | 129.40 | - | 0.23% | 2 |