Skip to main content
Chevron Corporation (BIT:1CVX)
Italy flag Italy · Delayed Price · Currency is EUR
161.86
+3.80 (2.40%)
At close: Apr 28, 2026

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026158.10160.20157.82158.06158.060.23%218
Apr 24, 2026160.72160.90158.00157.70157.70-0.62%231
Apr 23, 2026160.10161.32159.10158.68158.68-0.74%309
Apr 22, 2026156.52161.48156.28159.86159.861.90%241
Apr 21, 2026155.42156.90155.28156.88156.880.35%145
Apr 20, 2026159.16159.46156.64156.34156.342.34%658
Apr 17, 2026158.76159.42150.52152.76152.76-3.89%936
Apr 16, 2026156.56160.00156.56158.94158.941.22%340
Apr 15, 2026158.68159.38156.88157.02157.02-0.78%813
Apr 14, 2026162.28162.40157.24158.26158.26-3.18%1,892
Apr 13, 2026165.64165.64162.26163.46163.462.41%986
Apr 10, 2026162.76163.40158.90159.62159.62-3.48%481
Apr 9, 2026166.00168.16165.38165.38165.381.92%2,140
Apr 8, 2026163.48164.98161.88162.26162.26-7.53%1,344
Apr 7, 2026173.90176.46171.58175.48175.481.29%444
Apr 2, 2026175.04177.20172.24173.24173.241.57%756
Apr 1, 2026174.10176.70169.92170.56170.56-7.14%1,325
Mar 31, 2026183.88184.34182.20183.68183.68-1.44%892
Mar 30, 2026189.88189.88184.88186.36186.361.16%679
Mar 27, 2026181.00184.16179.66184.22184.221.60%331
Mar 26, 2026178.58181.28177.84181.32181.321.97%431
Mar 25, 2026177.24179.00175.84177.82177.82-1.32%270
Mar 24, 2026176.78181.00176.78180.20180.202.43%755
Mar 23, 2026176.86177.42170.28175.92175.92-0.66%1,457
Mar 20, 2026175.24177.52174.04177.08177.081.17%2,017
Mar 19, 2026174.84175.48172.84175.04175.040.91%663
Mar 18, 2026170.86173.48169.88173.46173.460.15%998
Mar 17, 2026165.70173.80165.70173.20173.200.86%506
Mar 16, 2026173.00173.86170.38171.72171.720.28%954
Mar 13, 2026172.30173.46169.94171.24171.24-0.38%3,879
Mar 12, 2026167.08172.00166.56171.90171.904.97%2,099
Mar 11, 2026178.08178.08159.62163.76163.761.14%616
Mar 10, 2026161.32162.48155.00161.92161.92-1.26%2,272
Mar 9, 2026167.00168.02163.68163.98163.980.48%1,132
Mar 6, 2026163.12167.56163.10163.20163.200.06%2,317
Mar 5, 2026161.18163.10159.88163.10163.102.09%1,384
Mar 4, 2026163.20163.78158.94159.76159.76-3.19%1,108
Mar 3, 2026164.48168.20162.38165.02165.021.81%4,613
Mar 2, 2026168.48169.10160.10162.08162.083.91%3,215
Feb 27, 2026156.26158.52155.98155.98155.98-1.05%484
Feb 26, 2026156.28157.64154.42157.64157.641.44%365
Feb 25, 2026157.62157.96155.34155.40155.40-0.96%379
Feb 24, 2026157.88158.46156.52156.90156.900.08%620
Feb 23, 2026155.28157.32155.20156.78156.781.19%945
Feb 20, 2026157.80157.80154.58154.94154.94-2.25%272
Feb 19, 2026157.20159.80156.88158.50158.502.34%779
Feb 18, 2026153.66154.94153.30154.88154.881.85%195
Feb 17, 2026154.08156.86151.60152.06152.06-2.45%201
Feb 16, 2026149.52162.58149.52155.88155.880.66%206
Feb 13, 2026148.34154.86148.34154.86153.36-1.34%420
Feb 12, 2026162.28162.28153.00156.96155.440.23%409
Feb 11, 2026158.66158.66153.56156.60155.082.47%421
Feb 10, 2026151.00156.00151.00152.82151.34-0.20%3,891
Feb 9, 2026152.80153.12151.62153.12151.640.22%108
Feb 6, 2026153.36154.18152.26152.78151.301.23%723
Feb 5, 2026153.50154.34150.76150.92149.46-1.67%860
Feb 4, 2026150.38153.46150.26153.48151.992.48%588
Feb 3, 2026146.72150.00146.64149.76148.311.27%736
Feb 2, 2026145.96150.00144.06147.88146.450.71%1,066
Jan 30, 2026142.54146.80141.18146.84145.421.44%684
Jan 29, 2026143.44146.32142.84144.76143.361.56%1,111
Jan 28, 2026140.98142.32140.86142.54141.161.54%361
Jan 27, 2026140.68140.88139.90140.38139.02-0.27%529
Jan 26, 2026141.12142.34140.76140.76139.40-0.96%521
Jan 23, 2026141.92143.06141.92142.12140.74-0.03%322
Jan 22, 2026142.16142.52141.28142.16140.78-0.89%353
Jan 21, 2026141.32143.44141.30143.44142.051.39%452
Jan 20, 2026140.52142.38139.98141.48140.11-0.28%733
Jan 19, 2026144.00144.00138.60141.88140.51-1.55%459
Jan 16, 2026144.02144.14143.20144.12142.72-0.04%309
Jan 15, 2026142.60143.90142.12144.18142.780.31%1,995
Jan 14, 2026140.68143.74140.30143.74142.351.41%3,252
Jan 13, 2026139.58142.38139.20141.74140.371.66%2,141
Jan 12, 2026142.66142.66138.16139.42138.070.48%1,711
Jan 9, 2026137.08139.14136.78138.76137.422.69%1,900
Jan 8, 2026133.68135.24133.32135.12133.810.64%1,922
Jan 7, 2026135.34136.00132.94134.26132.96-1.19%3,518
Jan 6, 2026141.10141.64135.92135.88134.56-2.73%3,218
Jan 5, 2026146.26146.90136.32139.70138.356.35%12,146
Jan 2, 2026130.02131.36129.44131.36130.091.73%121
Dec 30, 2025128.78129.36128.78129.12127.870.45%11
Dec 29, 2025128.14128.60127.72128.54127.300.47%90
Dec 23, 2025127.42127.62126.74127.94126.700.55%363
Dec 22, 2025126.56127.58126.44127.24126.010.89%128
Dec 19, 2025126.48126.54126.06126.12124.90-0.33%176
Dec 18, 2025127.70127.70127.36126.54125.31-0.03%91
Dec 17, 2025126.44126.44125.98126.58125.351.23%110
Dec 16, 2025125.82125.82124.58125.04123.83-1.22%49
Dec 15, 2025128.72128.72127.78126.58125.35-1.02%388
Dec 12, 2025128.54129.06128.06127.88126.64-0.91%13
Dec 11, 2025127.81127.81127.81129.06127.810.05%-
Dec 10, 2025127.96127.96127.96129.00127.750.45%6
Dec 9, 2025128.00128.84128.00128.42127.180.11%97
Dec 8, 2025129.12129.12128.18128.28127.04-1.78%230
Dec 5, 2025130.54130.54130.54130.60129.340.49%1
Dec 4, 2025130.28130.28130.28129.96128.70-0.44%12
Dec 3, 2025129.88130.54129.40130.54129.281.08%306
Dec 2, 2025131.74131.74129.04129.14127.89-2.00%60
Dec 1, 2025131.48131.48131.20131.78130.50-0.29%52
Nov 28, 2025130.22130.22129.84132.16130.882.04%35