Chevron Corporation (BIT:1CVX)
Italy
· Delayed Price · Currency is EUR 130.60
+0.64 (0.49%)
At close: Dec 5, 2025
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 130.54 | 130.54 | 130.54 | 130.60 | 130.60 | 0.49% | 1 |
| Dec 4, 2025 | 130.28 | 130.28 | 130.28 | 129.96 | 129.96 | -0.44% | 12 |
| Dec 3, 2025 | 129.88 | 130.54 | 129.40 | 130.54 | 130.54 | 1.08% | 306 |
| Dec 2, 2025 | 131.74 | 131.74 | 129.04 | 129.14 | 129.14 | -2.00% | 60 |
| Dec 1, 2025 | 131.48 | 131.48 | 131.20 | 131.78 | 131.78 | -0.29% | 52 |
| Nov 28, 2025 | 130.22 | 130.22 | 129.84 | 132.16 | 132.16 | 2.04% | 35 |
| Nov 27, 2025 | 129.26 | 129.26 | 129.26 | 129.52 | 129.52 | 0.12% | 8 |
| Nov 26, 2025 | 128.30 | 128.30 | 128.24 | 129.36 | 129.36 | 0.58% | 115 |
| Nov 25, 2025 | 129.60 | 129.60 | 128.74 | 128.62 | 128.62 | -0.89% | 432 |
| Nov 24, 2025 | 129.64 | 130.00 | 129.42 | 129.78 | 129.78 | -0.54% | 220 |
| Nov 21, 2025 | 130.28 | 130.28 | 129.20 | 130.48 | 130.48 | -0.78% | 7 |
| Nov 20, 2025 | 132.50 | 132.50 | 131.50 | 131.50 | 131.50 | 0.44% | 508 |
| Nov 19, 2025 | 132.22 | 132.22 | 130.10 | 130.92 | 130.92 | -0.58% | 74 |
| Nov 18, 2025 | 132.32 | 132.54 | 130.74 | 131.68 | 131.68 | -3.84% | 299 |
| Nov 17, 2025 | 135.80 | 142.50 | 135.80 | 136.94 | 136.94 | 1.45% | 269 |
| Nov 14, 2025 | 131.06 | 134.98 | 131.06 | 134.98 | 134.98 | 0.88% | 209 |
| Nov 13, 2025 | 131.56 | 132.32 | 131.56 | 133.80 | 133.80 | 1.83% | 40 |
| Nov 12, 2025 | 134.64 | 135.20 | 132.50 | 131.40 | 131.40 | -3.10% | 98 |
| Nov 11, 2025 | 135.40 | 135.40 | 135.40 | 135.60 | 135.60 | 1.79% | 55 |
| Nov 10, 2025 | 134.28 | 134.28 | 134.28 | 133.22 | 133.22 | -0.60% | 1 |
| Nov 7, 2025 | 132.50 | 134.82 | 132.50 | 134.02 | 134.02 | 0.09% | 328 |
| Nov 6, 2025 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | -0.04% | - |
| Nov 5, 2025 | 134.00 | 134.26 | 134.00 | 133.96 | 133.96 | 0.31% | 90 |
| Nov 4, 2025 | 132.80 | 134.00 | 132.80 | 133.54 | 133.54 | -0.86% | 45 |
| Nov 3, 2025 | 136.56 | 137.84 | 134.82 | 134.70 | 134.70 | -1.33% | 78 |
| Oct 31, 2025 | 132.78 | 137.50 | 132.78 | 136.52 | 136.52 | 1.93% | 372 |
| Oct 30, 2025 | 133.00 | 133.00 | 133.00 | 133.94 | 133.94 | 0.16% | 8 |
| Oct 29, 2025 | 132.88 | 132.88 | 132.88 | 133.72 | 133.72 | 0.65% | 15 |
| Oct 28, 2025 | 133.00 | 133.00 | 133.00 | 132.86 | 132.86 | -0.73% | 45 |
| Oct 27, 2025 | 134.00 | 134.28 | 133.88 | 133.84 | 133.84 | -0.48% | 120 |
| Oct 24, 2025 | 134.38 | 134.38 | 134.38 | 134.48 | 134.48 | -0.90% | 65 |
| Oct 23, 2025 | 134.90 | 136.16 | 130.22 | 135.70 | 135.70 | 1.72% | 421 |
| Oct 22, 2025 | 133.58 | 133.58 | 133.56 | 133.40 | 133.40 | 0.79% | 16 |
| Oct 21, 2025 | 133.68 | 133.68 | 133.68 | 132.36 | 132.36 | 0.42% | 10 |
| Oct 20, 2025 | 131.48 | 132.60 | 131.48 | 131.80 | 131.80 | 0.15% | 44 |
| Oct 17, 2025 | 128.60 | 131.08 | 128.60 | 131.60 | 131.60 | 0.90% | 55 |
| Oct 16, 2025 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | -0.58% | - |
| Oct 15, 2025 | 131.20 | 131.68 | 131.20 | 131.18 | 131.18 | 0.02% | 88 |
| Oct 14, 2025 | 130.86 | 130.88 | 129.42 | 131.16 | 131.16 | 0.26% | 42 |
| Oct 13, 2025 | 129.76 | 130.40 | 129.76 | 130.82 | 130.82 | 1.51% | 17 |
| Oct 10, 2025 | 130.62 | 130.90 | 129.58 | 128.88 | 128.88 | -2.44% | 187 |
| Oct 9, 2025 | 132.80 | 132.80 | 132.04 | 132.10 | 132.10 | -0.54% | 82 |
| Oct 8, 2025 | 132.98 | 133.68 | 132.98 | 132.82 | 132.82 | 1.22% | 20 |
| Oct 7, 2025 | 131.44 | 131.66 | 131.44 | 131.22 | 131.22 | -0.41% | 115 |
| Oct 6, 2025 | 131.50 | 132.86 | 131.28 | 131.76 | 131.76 | 0.73% | 306 |
| Oct 3, 2025 | 130.92 | 131.34 | 130.92 | 130.80 | 130.80 | -1.00% | 35 |
| Oct 2, 2025 | 131.14 | 132.04 | 131.14 | 132.12 | 132.12 | 0.50% | 138 |
| Oct 1, 2025 | 132.22 | 132.22 | 130.70 | 131.46 | 131.46 | -0.23% | 163 |
| Sep 30, 2025 | 133.34 | 133.34 | 131.18 | 131.76 | 131.76 | -1.17% | 114 |
| Sep 29, 2025 | 136.88 | 136.88 | 133.40 | 133.32 | 133.32 | -2.76% | 81 |
| Sep 26, 2025 | 137.44 | 138.08 | 137.44 | 137.10 | 137.10 | -0.19% | 105 |
| Sep 25, 2025 | 136.10 | 137.80 | 136.10 | 137.36 | 137.36 | 0.75% | 81 |
| Sep 24, 2025 | 136.48 | 136.48 | 136.18 | 136.34 | 136.34 | 1.08% | 60 |
| Sep 23, 2025 | 132.18 | 135.32 | 132.14 | 134.88 | 134.88 | 1.34% | 89 |
| Sep 22, 2025 | 132.94 | 133.00 | 132.18 | 133.10 | 133.10 | 0.12% | 93 |
| Sep 19, 2025 | 134.78 | 134.78 | 134.46 | 132.94 | 132.94 | -1.39% | 20 |
| Sep 18, 2025 | 136.28 | 136.28 | 134.62 | 134.82 | 134.82 | -0.07% | 411 |
| Sep 17, 2025 | 134.88 | 134.88 | 134.62 | 134.92 | 134.92 | 0.28% | 15 |
| Sep 16, 2025 | 132.74 | 134.88 | 132.72 | 134.54 | 134.54 | 0.40% | 217 |
| Sep 15, 2025 | 134.14 | 134.68 | 133.14 | 134.00 | 134.00 | -0.55% | 817 |
| Sep 12, 2025 | 134.64 | 135.24 | 134.50 | 134.74 | 134.74 | 0.16% | 530 |
| Sep 11, 2025 | 135.14 | 135.14 | 133.12 | 134.52 | 134.52 | 0.60% | 54 |
| Sep 10, 2025 | 133.34 | 133.34 | 133.34 | 133.72 | 133.72 | -0.04% | 11 |
| Sep 9, 2025 | 132.56 | 132.56 | 132.56 | 133.78 | 133.78 | 1.95% | 10 |
| Sep 8, 2025 | 131.46 | 131.50 | 130.64 | 131.22 | 131.22 | -0.33% | 32 |
| Sep 5, 2025 | 139.96 | 139.96 | 131.46 | 131.66 | 131.66 | -3.64% | 121 |
| Sep 4, 2025 | 135.38 | 136.60 | 135.38 | 136.64 | 136.64 | 0.77% | 67 |
| Sep 3, 2025 | 139.44 | 139.44 | 137.60 | 135.60 | 135.60 | -1.64% | 157 |
| Sep 2, 2025 | 138.42 | 138.60 | 136.90 | 137.86 | 137.86 | 0.54% | 51 |
| Sep 1, 2025 | 137.12 | 137.12 | 137.12 | 137.12 | 137.12 | 0.03% | - |
| Aug 29, 2025 | 137.22 | 137.50 | 135.90 | 137.08 | 137.08 | 0.81% | 108 |
| Aug 28, 2025 | 136.58 | 137.10 | 136.00 | 135.98 | 135.98 | -0.15% | 167 |
| Aug 27, 2025 | 135.40 | 135.92 | 135.40 | 136.18 | 136.18 | 1.19% | 32 |
| Aug 26, 2025 | 136.00 | 136.00 | 135.12 | 134.58 | 134.58 | -0.38% | 23 |
| Aug 25, 2025 | 135.42 | 135.50 | 134.52 | 135.10 | 135.10 | 0.43% | 354 |
| Aug 22, 2025 | 134.58 | 135.16 | 134.06 | 134.52 | 134.52 | 1.62% | 108 |
| Aug 21, 2025 | 130.96 | 130.96 | 130.96 | 132.38 | 132.38 | 0.76% | 9 |
| Aug 20, 2025 | 131.00 | 131.00 | 130.46 | 131.38 | 131.38 | -1.41% | 88 |
| Aug 19, 2025 | 132.34 | 133.26 | 131.14 | 133.26 | 133.26 | -2.27% | 248 |
| Aug 18, 2025 | 138.98 | 139.00 | 136.00 | 136.36 | 136.36 | 2.37% | 150 |
| Aug 14, 2025 | 131.96 | 133.20 | 131.96 | 133.20 | 131.74 | 0.50% | 97 |
| Aug 13, 2025 | 133.30 | 133.30 | 133.30 | 132.54 | 131.09 | -0.57% | 4 |
| Aug 12, 2025 | 133.40 | 133.40 | 133.40 | 133.30 | 131.84 | 0.30% | 10 |
| Aug 11, 2025 | 133.94 | 133.94 | 133.78 | 132.90 | 131.44 | -0.02% | 27 |
| Aug 8, 2025 | 132.22 | 132.46 | 132.22 | 132.92 | 131.46 | 0.85% | 30 |
| Aug 7, 2025 | 131.50 | 132.30 | 131.34 | 131.80 | 130.36 | -0.38% | 202 |
| Aug 6, 2025 | 132.14 | 132.20 | 132.10 | 132.30 | 130.85 | 1.27% | 132 |
| Aug 5, 2025 | 130.36 | 130.36 | 130.36 | 130.64 | 129.21 | 0.18% | 2 |
| Aug 4, 2025 | 130.86 | 130.86 | 129.50 | 130.40 | 128.97 | -0.35% | 449 |
| Aug 1, 2025 | 133.04 | 134.64 | 130.80 | 130.86 | 129.43 | -1.43% | 114 |
| Jul 31, 2025 | 132.28 | 134.54 | 132.28 | 132.76 | 131.30 | -1.75% | 77 |
| Jul 30, 2025 | 135.38 | 136.02 | 134.74 | 135.12 | 133.64 | -0.18% | 1,353 |
| Jul 29, 2025 | 135.00 | 135.80 | 135.00 | 135.36 | 133.88 | 0.50% | 1,093 |
| Jul 28, 2025 | 133.80 | 134.76 | 133.08 | 134.68 | 133.20 | 2.23% | 172 |
| Jul 25, 2025 | 132.28 | 132.76 | 131.28 | 131.74 | 130.30 | 0.49% | 26 |
| Jul 24, 2025 | 130.00 | 131.00 | 129.98 | 131.10 | 129.66 | 1.72% | 102 |
| Jul 23, 2025 | 127.96 | 128.90 | 127.96 | 128.88 | 127.47 | 1.40% | 39 |
| Jul 22, 2025 | 127.28 | 127.66 | 127.10 | 127.10 | 125.71 | -0.87% | 51 |
| Jul 21, 2025 | 128.92 | 129.10 | 127.40 | 128.22 | 126.81 | -0.99% | 428 |
| Jul 18, 2025 | 131.24 | 135.00 | 131.24 | 129.50 | 128.08 | 0.09% | 965 |