Skip to main content
Chevron Corporation (ETR:CHV)
Germany flag Germany · Delayed Price · Currency is EUR
130.24
+0.16 (0.12%)
At close: Dec 5, 2025

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025131.04131.04130.00130.24130.240.12%477
Dec 4, 2025130.34131.06129.80130.08130.08-0.38%618
Dec 3, 2025129.26130.70129.22130.58130.581.15%917
Dec 2, 2025131.70132.04128.78129.10129.10-2.02%1,448
Dec 1, 2025131.20131.78130.36131.76131.761.01%1,404
Nov 28, 2025129.88130.44129.40130.44130.440.99%1,405
Nov 27, 2025129.86129.86129.04129.16129.16-0.03%884
Nov 26, 2025128.68129.40128.18129.20129.200.56%1,430
Nov 25, 2025130.24130.24128.36128.48128.48-0.89%1,864
Nov 24, 2025130.98130.98128.42129.64129.64-0.66%1,190
Nov 21, 2025129.94130.98129.50130.50130.50-0.58%1,472
Nov 20, 2025132.38132.92131.26131.26131.260.20%963
Nov 19, 2025132.36132.80130.36131.00131.00-0.44%1,512
Nov 18, 2025131.72132.14130.90131.58131.58-2.26%1,425
Nov 17, 2025136.50136.70134.62134.62133.15-0.28%1,560
Nov 14, 2025134.50135.26133.44135.00133.520.85%6,073
Nov 13, 2025131.48134.12131.48133.86132.391.89%1,424
Nov 12, 2025134.96135.50131.38131.38129.94-3.11%1,001
Nov 11, 2025134.20136.18134.20135.60134.111.82%429
Nov 10, 2025134.94134.94133.18133.18131.72-0.48%1,555
Nov 7, 2025133.02134.78132.46133.82132.35-0.03%2,982
Nov 6, 2025133.00134.20132.82133.86132.390.07%1,954
Nov 5, 2025133.52134.28133.52133.76132.30-0.01%1,234
Nov 4, 2025132.78133.78132.78133.78132.31-0.93%1,197
Nov 3, 2025137.36137.36133.92135.04133.56-1.03%5,239
Oct 31, 2025132.32137.68131.98136.44134.951.84%4,018
Oct 30, 2025132.76134.18132.76133.98132.510.07%820
Oct 29, 2025132.90133.90132.22133.88132.410.77%1,649
Oct 28, 2025133.08133.90132.40132.86131.40-0.70%8,502
Oct 27, 2025134.80134.82133.26133.80132.33-0.65%1,183
Oct 24, 2025135.24135.48134.14134.68133.20-0.68%916
Oct 23, 2025134.96136.80134.62135.60134.111.36%3,611
Oct 22, 2025133.00133.96133.00133.78132.311.04%3,769
Oct 21, 2025132.58133.78132.00132.40130.950.53%1,073
Oct 20, 2025131.78132.58131.28131.70130.26-0.12%1,279
Oct 17, 2025129.02131.86128.26131.86130.421.17%3,199
Oct 16, 2025130.76130.86130.34130.34128.91-0.59%683
Oct 15, 2025131.78131.92131.12131.12129.68-0.03%797
Oct 14, 2025130.04131.48129.62131.16129.720.24%1,890
Oct 13, 2025131.48131.48129.20130.84129.411.55%2,978
Oct 10, 2025131.50131.50128.84128.84127.43-2.47%1,150
Oct 9, 2025132.46133.44131.78132.10130.65-0.63%725
Oct 8, 2025133.04133.18131.42132.94131.481.06%2,318
Oct 7, 2025131.94132.50130.00131.54130.10-0.24%1,555
Oct 6, 2025131.82132.78130.86131.86130.420.87%3,315
Oct 3, 2025131.04131.24129.90130.72129.29-1.06%2,251
Oct 2, 2025131.40133.56131.10132.12130.670.35%2,276
Oct 1, 2025131.70132.22130.50131.66130.22-0.05%1,500
Sep 30, 2025133.06133.06131.06131.72130.28-1.20%1,753
Sep 29, 2025137.18137.22133.24133.32131.86-2.74%2,662
Sep 26, 2025137.00138.04137.00137.08135.58-0.45%298
Sep 25, 2025135.86137.80135.26137.70136.190.75%1,304
Sep 24, 2025133.94136.68133.94136.68135.181.35%1,513
Sep 23, 2025132.10135.32132.10134.86133.381.37%1,501
Sep 22, 2025133.06133.48132.18133.04131.580.21%1,181
Sep 19, 2025134.98135.44132.76132.76131.31-1.70%661
Sep 18, 2025135.54135.90134.36135.06133.580.01%660
Sep 17, 2025134.54135.10134.22135.04133.560.12%776
Sep 16, 2025133.68134.88133.00134.88133.400.57%1,886
Sep 15, 2025134.80134.80133.06134.12132.65-0.61%1,375
Sep 12, 2025133.84136.14133.82134.94133.460.15%2,812
Sep 11, 2025135.12135.30133.00134.74133.260.76%2,510
Sep 10, 2025132.24134.18132.24133.72132.260.16%957
Sep 9, 2025131.16133.82130.94133.50132.041.85%725
Sep 8, 2025131.66132.16130.26131.08129.64-0.43%514
Sep 5, 2025135.48135.48131.58131.64130.20-3.66%4,055
Sep 4, 2025135.44136.64135.00136.64135.140.62%579
Sep 3, 2025138.88139.26135.42135.80134.31-1.45%3,727
Sep 2, 2025137.58138.60137.18137.80136.290.58%1,562
Sep 1, 2025137.18137.42136.98137.00135.50-0.10%894
Aug 29, 2025136.50137.84136.40137.14135.640.90%906
Aug 28, 2025136.66137.00135.50135.92134.43-0.32%1,208
Aug 27, 2025134.86137.30134.86136.36134.871.23%1,370
Aug 26, 2025135.04136.02134.44134.70133.22-0.27%1,022
Aug 25, 2025134.84135.48134.52135.06133.580.28%2,128
Aug 22, 2025133.80135.18133.44134.68133.201.68%3,330
Aug 21, 2025131.38132.74130.78132.46131.010.91%4,270
Aug 20, 2025130.72131.50130.38131.26129.82-0.15%1,441
Aug 19, 2025131.76132.00130.88131.46130.02-1.90%2,087
Aug 18, 2025134.04134.42132.80134.00131.080.06%1,470
Aug 15, 2025133.38133.92132.62133.92131.000.68%1,297
Aug 14, 2025132.96133.62132.68133.02130.120.42%1,438
Aug 13, 2025131.62133.10131.62132.46129.58-0.76%1,170
Aug 12, 2025132.78133.70131.90133.48130.570.48%1,476
Aug 11, 2025133.06134.08132.36132.84129.95-0.05%1,298
Aug 8, 2025131.00133.06131.00132.90130.011.02%513
Aug 7, 2025131.58133.16131.06131.56128.70-0.60%907
Aug 6, 2025132.28133.32132.18132.36129.481.08%1,699
Aug 5, 2025131.20131.26130.00130.94128.090.35%950
Aug 4, 2025131.22131.54129.78130.48127.640.15%5,728
Aug 1, 2025133.96135.00130.28130.28127.44-1.93%3,241
Jul 31, 2025133.48134.60132.82132.84129.95-1.79%3,189
Jul 30, 2025135.48136.78134.78135.26132.320.01%4,984
Jul 29, 2025134.60135.72134.60135.24132.300.46%1,437
Jul 28, 2025133.86134.70133.34134.62131.692.03%3,318
Jul 25, 2025132.66133.12131.48131.94129.070.76%1,102
Jul 24, 2025130.14131.48129.44130.94128.091.41%1,040
Jul 23, 2025128.68129.50128.16129.12126.311.53%1,326
Jul 22, 2025127.88128.58126.88127.18124.41-0.61%984
Jul 21, 2025129.26129.82127.96127.96125.17-1.22%1,643