Skip to main content
logo
Chevron Corporation (VIE:CVX)
Austria flag Austria · Delayed Price · Currency is EUR
206.45
-0.90 (-0.43%)
At close: Oct 29, 2026

VIE:CVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026207.70208.10205.20206.45206.45-0.43%18
Oct 28, 2026205.45207.35205.35207.35207.351.39%2
Oct 27, 2026208.00208.80204.50204.50204.50-1.82%17
Oct 23, 2026203.00208.30203.00208.30208.304.49%2
Oct 22, 2026203.85205.00199.34199.34199.34-1.00%2
Oct 21, 2026200.95201.55199.56201.35201.351.49%6
Oct 20, 2026200.95202.35197.16198.40198.40-0.60%1
Oct 19, 2026199.86199.86198.30199.60199.601.27%81
Oct 16, 2026194.80197.76194.80197.10197.10-0.20%169
Oct 15, 2026198.64199.70197.46197.50197.50-0.40%246
Oct 14, 2026194.72198.30194.72198.30198.301.62%58
Oct 13, 2026192.92195.14192.92195.14195.141.38%123
Oct 12, 2026189.40192.48189.40192.48192.480.86%60
Oct 9, 2026187.52190.84186.94190.84190.841.20%21
Oct 8, 2026184.72188.58184.72188.58188.582.88%63
Oct 7, 2026184.76186.40183.30183.30183.30-0.38%82
Oct 6, 2026183.96184.00181.90184.00184.00-0.01%23
Oct 5, 2026183.88184.54183.54184.02184.020.46%60
Oct 2, 2026183.34183.34181.86183.18183.18-0.28%5
Oct 1, 2026179.88183.70179.88183.70183.701.45%62
Sep 30, 2026180.66181.08180.08181.08181.080.08%75
Sep 29, 2026181.86182.00179.38180.94180.94-0.96%20
Sep 28, 2026181.18182.72181.18182.70182.700.94%238
Sep 25, 2026179.20181.00177.74181.00181.00-1.06%207
Sep 24, 2026180.68182.94180.68182.94182.940.88%140
Sep 23, 2026177.12181.34177.12181.34181.341.77%-
Sep 22, 2026178.48178.64175.82178.18178.18-0.64%286
Sep 21, 2026181.42181.82179.32179.32179.32-2.59%3
Sep 18, 2026182.72184.08182.72184.08184.080.39%60
Sep 17, 2026184.04184.52182.08183.36183.36-0.17%215
Sep 16, 2026187.50188.28183.68183.68183.68-2.02%348
Sep 15, 2026185.28187.46183.90187.46187.460.48%483
Sep 14, 2026187.60189.06186.56186.56186.561.30%208
Sep 11, 2026182.42184.16181.66184.16184.160.44%229
Sep 10, 2026183.94187.38182.28183.36183.36-0.02%346
Sep 9, 2026180.54184.76180.32183.40183.401.02%282
Sep 8, 2026180.80182.44180.80181.54181.541.15%154
Sep 7, 2026179.06180.24178.84179.48179.48-0.08%86
Sep 4, 2026181.64181.64178.88179.62179.62-1.79%413
Sep 3, 2026181.98183.64181.36182.90182.900.16%136
Sep 2, 2026182.72183.38180.98182.60182.601.28%411
Sep 1, 2026177.82180.30177.82180.30180.302.18%312
Aug 31, 2026176.74178.20176.46176.46176.461.68%335
Aug 28, 2026171.92173.54171.70173.54173.541.85%11
Aug 27, 2026170.68171.78170.38170.38170.38-1.34%4
Aug 26, 2026170.26172.70170.08172.70172.70-0.09%79
Aug 25, 2026173.82173.82172.08172.86172.86-0.12%195
Aug 24, 2026175.22175.42173.06173.06173.06-1.79%120
Aug 21, 2026175.52176.98175.44176.22176.22-1.06%242
Aug 20, 2026176.08178.76176.08178.10178.100.33%315