Skip to main content
logo
Chevron Corporation (VIE:CVX)
Austria flag Austria · Delayed Price · Currency is EUR
152.32
+1.00 (0.66%)
At close: Jun 22, 2026

VIE:CVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026151.64153.28151.60152.32152.320.66%268
Jun 19, 2026152.06152.06151.08151.32151.320.08%55
Jun 18, 2026153.32154.14151.20151.20151.20-2.22%69
Jun 17, 2026154.78154.96153.88154.64154.64-0.32%110
Jun 16, 2026154.82155.14154.00155.14155.14-0.35%216
Jun 15, 2026158.40158.40154.74155.68155.68-3.92%180
Jun 12, 2026160.48162.40159.02162.04162.04-1.64%228
Jun 11, 2026164.74166.48164.74164.74164.74-0.31%57
Jun 10, 2026161.82165.26161.58165.26165.262.18%71
Jun 9, 2026163.40163.40161.58161.74161.74-1.50%79
Jun 8, 2026165.18165.18163.20164.20164.200.66%226
Jun 5, 2026162.10163.36161.92163.12163.120.05%12
Jun 4, 2026163.16163.76161.98163.04163.04-0.50%104
Jun 3, 2026162.02163.86162.02163.86163.861.97%54
Jun 2, 2026158.82160.70158.62160.70160.700.27%54
Jun 1, 2026156.88160.26156.88160.26160.263.47%54
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%-