Skip to main content
logo
Chevron Corporation (VIE:CVX)
Austria flag Austria · Delayed Price · Currency is EUR
158.20
+0.70 (0.44%)
At close: Apr 27, 2026

VIE:CVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026158.32158.82158.12158.20158.200.44%108
Apr 24, 2026160.54160.62157.50157.50157.50-0.81%124
Apr 23, 2026160.16160.64158.78158.78158.78-0.68%2
Apr 22, 2026156.30160.36156.30159.86159.862.02%5
Apr 21, 2026155.58156.70155.58156.70156.700.14%-
Apr 20, 2026159.06159.06156.48156.48156.482.54%108
Apr 17, 2026160.52160.54151.22152.60152.60-4.01%174
Apr 16, 2026156.56158.98156.44158.98158.981.24%8
Apr 15, 2026158.48159.12157.00157.04157.04-0.81%43
Apr 14, 2026162.58162.58158.28158.32158.32-3.05%148
Apr 13, 2026165.38165.38162.88163.30163.302.24%85
Apr 10, 2026162.76163.78159.72159.72159.72-3.70%-
Apr 9, 2026166.20166.82165.86165.86165.861.88%98
Apr 8, 2026163.08167.94162.80162.80162.80-7.28%279
Apr 7, 2026173.30175.58171.86175.58175.581.46%354
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