Skip to main content
logo
Chevron Corporation (VIE:CVX)
Austria flag Austria · Delayed Price · Currency is EUR
154.88
-2.54 (-1.61%)
At close: May 29, 2026

VIE:CVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026156.44157.16154.88154.88154.88-1.61%158
May 28, 2026158.56158.56157.42157.42157.420.27%54
May 27, 2026158.06158.06156.46157.00157.00-2.75%61
May 26, 2026162.42163.12161.44161.44161.440.27%72
May 25, 2026158.72161.00158.72161.00161.00-1.78%62
May 22, 2026164.90164.90163.60163.92163.92-1.06%65
May 21, 2026165.00167.14164.06165.68165.68-0.61%239
May 20, 2026169.38169.68166.70166.70166.70-0.54%216
May 19, 2026167.28167.92166.94167.60167.603.92%99
May 15, 2026160.64162.80160.58162.80161.272.35%2
May 14, 2026158.20159.18158.20159.06157.571.04%-
May 13, 2026158.58158.66157.42157.42155.94-0.78%-
May 12, 2026157.80158.78157.80158.66157.171.26%2
May 11, 2026155.88156.68155.48156.68155.211.44%-
May 8, 2026155.06155.06154.46154.46153.010.57%-
May 7, 2026157.52157.52153.48153.58152.14-1.90%168
May 6, 2026163.34163.34155.94156.56155.09-4.85%240
May 5, 2026164.54164.54163.72164.54162.990.34%-
May 4, 2026162.44164.30162.44163.98162.44-0.68%109
Apr 30, 2026165.00165.10162.30165.10163.551.20%266
Apr 29, 2026161.42163.50161.42163.14161.610.63%9
Apr 28, 2026158.94162.12158.94162.12160.602.48%36
Apr 27, 2026158.32158.82158.12158.20156.710.44%108
Apr 24, 2026160.54160.62157.50157.50156.02-0.81%124
Apr 23, 2026160.16160.64158.78158.78157.29-0.68%2
Apr 22, 2026156.30160.36156.30159.86158.362.02%5
Apr 21, 2026155.58156.70155.58156.70155.230.14%-
Apr 20, 2026159.06159.06156.48156.48155.012.54%108
Apr 17, 2026160.52160.54151.22152.60151.17-4.01%174
Apr 16, 2026156.56158.98156.44158.98157.491.24%8
Apr 15, 2026158.48159.12157.00157.04155.56-0.81%43
Apr 14, 2026162.58162.58158.28158.32156.83-3.05%148
Apr 13, 2026165.38165.38162.88163.30161.772.24%85
Apr 10, 2026162.76163.78159.72159.72158.22-3.70%-
Apr 9, 2026166.20166.82165.86165.86164.301.88%98
Apr 8, 2026163.08167.94162.80162.80161.27-7.28%279
Apr 7, 2026173.30175.58171.86175.58173.931.46%354
Apr 2, 2026175.28175.88173.06173.06171.431.73%162
Apr 1, 2026173.86176.54170.12170.12168.52-7.51%314
Mar 31, 2026183.98184.24182.72183.94182.21-1.34%156
Mar 30, 2026185.10186.44185.10186.44184.691.26%166
Mar 27, 2026181.12184.12179.70184.12182.391.62%149
Mar 26, 2026178.82181.18178.56181.18179.481.87%129
Mar 25, 2026176.28177.86175.92177.86176.19-1.31%88
Mar 24, 2026177.68180.44177.68180.22178.532.43%327
Mar 23, 2026176.88177.36172.28175.94174.29-0.63%188
Mar 20, 2026175.98177.06174.04177.06175.401.17%93
Mar 19, 2026174.36175.04173.60175.02173.380.98%163
Mar 18, 2026169.78173.32169.78173.32171.690.12%90
Mar 17, 2026171.80173.40171.80173.12171.490.78%48