Skip to main content
logo
Chevron Corporation (VIE:CVX)
Austria flag Austria · Delayed Price · Currency is EUR
173.06
+2.94 (1.73%)
At close: Apr 2, 2026

VIE:CVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026175.28175.88173.06173.06173.061.73%162
Apr 1, 2026173.86176.54170.12170.12170.12-7.51%314
Mar 31, 2026183.98184.24182.72183.94183.94-1.34%156
Mar 30, 2026185.10186.44185.10186.44186.441.26%166
Mar 27, 2026181.12184.12179.70184.12184.121.62%149
Mar 26, 2026178.82181.18178.56181.18181.181.87%129
Mar 25, 2026176.28177.86175.92177.86177.86-1.31%88
Mar 24, 2026177.68180.44177.68180.22180.222.43%327
Mar 23, 2026176.88177.36172.28175.94175.94-0.63%188
Mar 20, 2026175.98177.06174.04177.06177.061.17%93
Mar 19, 2026174.36175.04173.60175.02175.020.98%163
Mar 18, 2026169.78173.32169.78173.32173.320.12%90
Mar 17, 2026171.80173.40171.80173.12173.120.78%48
Mar 16, 2026172.36173.34171.78171.78171.780.30%13
Mar 13, 2026173.08173.08170.70171.26171.26-0.35%82
Mar 12, 2026166.94171.86166.74171.86171.864.78%68
Mar 11, 2026160.36164.02160.36164.02164.021.43%164
Mar 10, 2026161.24161.86161.24161.70161.70-1.39%78
Mar 9, 2026167.50167.82163.54163.98163.980.38%605
Mar 6, 2026164.60167.04163.36163.36163.360.29%223
Mar 5, 2026161.42162.88160.26162.88162.881.93%211
Mar 4, 2026163.28163.28159.80159.80159.80-2.95%221
Mar 3, 2026164.38167.14162.46164.66164.661.55%472
Mar 2, 2026168.72168.72162.14162.14162.143.94%572
Feb 27, 2026155.90157.64155.76156.00156.00-1.19%79
Feb 26, 2026156.14157.88154.82157.88157.881.66%-
Feb 25, 2026157.22157.68155.30155.30155.30-0.98%-
Feb 24, 2026157.60157.60156.84156.84156.840.10%-
Feb 23, 2026155.06156.68155.06156.68156.681.02%104
Feb 20, 2026157.32157.32155.10155.10155.10-2.07%10
Feb 19, 2026156.72158.38156.72158.38158.382.25%186
Feb 18, 2026153.38154.90153.38154.90154.901.89%-
Feb 17, 2026154.76155.94152.02152.02152.02-1.80%270
Feb 13, 2026154.96154.96153.50154.80153.30-0.41%40
Feb 12, 2026156.78156.78155.44155.44153.931.36%10
Feb 11, 2026153.26153.36153.26153.36151.870.38%-
Feb 10, 2026154.50154.50152.78152.78151.30-0.25%-
Feb 9, 2026152.22153.16151.58153.16151.670.16%29
Feb 6, 2026153.16153.26152.46152.92151.441.47%230
Feb 5, 2026153.08154.16150.70150.70149.24-1.81%32
Feb 4, 2026149.96153.48149.96153.48151.992.57%232
Feb 3, 2026147.32149.64144.18149.64148.191.20%99
Feb 2, 2026145.66147.86145.32147.86146.430.64%159
Jan 30, 2026142.26146.92141.80146.92145.491.53%156
Jan 29, 2026143.06145.88143.06144.70143.301.47%329
Jan 28, 2026141.32142.60141.06142.60141.221.48%65
Jan 27, 2026140.86140.86140.00140.52139.16-0.18%100
Jan 26, 2026141.56142.14140.78140.78139.41-0.91%93
Jan 23, 2026142.16143.20142.08142.08140.700.04%-
Jan 22, 2026142.36142.36141.70142.02140.64-0.88%-