Chevron Corporation (ETR:CHV)
Germany
· Delayed Price · Currency is EUR 164.12
+0.88 (0.54%)
Mar 6, 2026, 4:35 PM CET
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 164.60 | 164.60 | 164.38 | 164.48 | - | 0.76% | 6,187 |
| Mar 5, 2026 | 161.08 | 163.28 | 160.10 | 163.24 | 163.24 | 2.22% | 6,175 |
| Mar 4, 2026 | 163.34 | 163.60 | 158.74 | 159.70 | 159.70 | -3.07% | 6,820 |
| Mar 3, 2026 | 164.10 | 167.30 | 162.46 | 164.76 | 164.76 | 1.65% | 12,659 |
| Mar 2, 2026 | 168.60 | 168.98 | 159.80 | 162.08 | 162.08 | 3.91% | 17,533 |
| Feb 27, 2026 | 155.84 | 158.46 | 155.64 | 155.98 | 155.98 | -1.03% | 2,054 |
| Feb 26, 2026 | 156.00 | 157.98 | 154.42 | 157.60 | 157.60 | 1.40% | 1,212 |
| Feb 25, 2026 | 157.16 | 157.80 | 155.28 | 155.42 | 155.42 | -0.92% | 2,492 |
| Feb 24, 2026 | 157.38 | 157.82 | 156.58 | 156.86 | 156.86 | 0.13% | 951 |
| Feb 23, 2026 | 154.98 | 157.90 | 154.96 | 156.66 | 156.66 | 0.93% | 2,568 |
| Feb 20, 2026 | 157.68 | 157.70 | 154.78 | 155.22 | 155.22 | -2.07% | 4,033 |
| Feb 19, 2026 | 157.12 | 159.86 | 156.48 | 158.50 | 158.50 | 2.35% | 8,413 |
| Feb 18, 2026 | 153.24 | 155.00 | 153.24 | 154.86 | 154.86 | 1.80% | 2,903 |
| Feb 17, 2026 | 154.32 | 156.46 | 151.64 | 152.12 | 152.12 | -2.27% | 5,307 |
| Feb 16, 2026 | 154.96 | 156.00 | 154.50 | 155.66 | 154.16 | 0.65% | 5,480 |
| Feb 13, 2026 | 154.24 | 154.86 | 152.92 | 154.66 | 153.17 | -0.51% | 2,360 |
| Feb 12, 2026 | 156.70 | 157.00 | 155.28 | 155.46 | 153.96 | -0.84% | 2,118 |
| Feb 11, 2026 | 153.38 | 156.78 | 153.12 | 156.78 | 155.27 | 2.66% | 5,755 |
| Feb 10, 2026 | 154.26 | 154.30 | 151.96 | 152.72 | 151.25 | -0.24% | 3,163 |
| Feb 9, 2026 | 152.42 | 153.08 | 151.40 | 153.08 | 151.60 | 0.07% | 4,416 |
| Feb 6, 2026 | 153.40 | 154.04 | 152.12 | 152.98 | 151.50 | 1.34% | 7,232 |
| Feb 5, 2026 | 153.32 | 154.38 | 150.62 | 150.96 | 149.50 | -1.64% | 4,100 |
| Feb 4, 2026 | 150.24 | 153.52 | 150.14 | 153.48 | 152.00 | 2.58% | 16,058 |
| Feb 3, 2026 | 147.00 | 150.04 | 145.80 | 149.62 | 148.18 | 1.29% | 4,241 |
| Feb 2, 2026 | 144.38 | 148.26 | 144.38 | 147.72 | 146.29 | 0.42% | 6,942 |
| Jan 30, 2026 | 142.10 | 147.10 | 140.64 | 147.10 | 145.68 | 1.69% | 4,965 |
| Jan 29, 2026 | 142.94 | 146.04 | 142.86 | 144.66 | 143.26 | 1.40% | 7,411 |
| Jan 28, 2026 | 141.50 | 142.66 | 140.88 | 142.66 | 141.28 | 1.57% | 2,960 |
| Jan 27, 2026 | 140.82 | 141.72 | 139.68 | 140.46 | 139.11 | -0.33% | 2,223 |
| Jan 26, 2026 | 141.98 | 142.46 | 140.62 | 140.92 | 139.56 | -0.87% | 5,366 |
| Jan 23, 2026 | 142.04 | 143.50 | 142.02 | 142.16 | 140.79 | 0.08% | 3,059 |
| Jan 22, 2026 | 142.52 | 142.52 | 141.00 | 142.04 | 140.67 | -0.93% | 3,879 |
| Jan 21, 2026 | 141.72 | 143.48 | 141.56 | 143.38 | 142.00 | 1.21% | 2,211 |
| Jan 20, 2026 | 140.84 | 142.52 | 140.04 | 141.66 | 140.29 | -0.04% | 3,925 |
| Jan 19, 2026 | 142.46 | 143.26 | 141.12 | 141.72 | 140.35 | -1.60% | 4,574 |
| Jan 16, 2026 | 144.00 | 144.28 | 143.00 | 144.02 | 142.63 | -0.11% | 2,795 |
| Jan 15, 2026 | 142.70 | 144.26 | 142.20 | 144.18 | 142.79 | 0.38% | 7,788 |
| Jan 14, 2026 | 140.96 | 143.74 | 140.36 | 143.64 | 142.25 | 1.33% | 5,460 |
| Jan 13, 2026 | 139.60 | 142.38 | 139.28 | 141.76 | 140.39 | 1.30% | 5,782 |
| Jan 12, 2026 | 139.42 | 140.34 | 138.00 | 139.94 | 138.59 | 0.81% | 8,536 |
| Jan 9, 2026 | 137.10 | 139.24 | 136.78 | 138.82 | 137.48 | 2.63% | 17,134 |
| Jan 8, 2026 | 133.14 | 135.30 | 133.10 | 135.26 | 133.96 | 0.65% | 10,597 |
| Jan 7, 2026 | 135.04 | 136.34 | 133.00 | 134.38 | 133.08 | -1.12% | 14,633 |
| Jan 6, 2026 | 141.08 | 141.70 | 135.88 | 135.90 | 134.59 | -2.34% | 10,290 |
| Jan 5, 2026 | 145.68 | 146.70 | 136.40 | 139.16 | 137.82 | 5.84% | 76,026 |
| Jan 2, 2026 | 130.86 | 131.54 | 129.16 | 131.48 | 130.21 | 1.88% | 2,989 |
| Dec 30, 2025 | 129.02 | 129.06 | 128.50 | 129.06 | 127.81 | 0.28% | 1,239 |
| Dec 29, 2025 | 127.94 | 128.70 | 127.64 | 128.70 | 127.46 | 0.59% | 1,611 |
| Dec 23, 2025 | 127.36 | 128.00 | 127.16 | 127.94 | 126.71 | 0.36% | 550 |
| Dec 22, 2025 | 126.24 | 127.68 | 126.20 | 127.48 | 126.25 | 0.93% | 2,451 |
| Dec 19, 2025 | 126.24 | 126.80 | 125.94 | 126.30 | 125.08 | -0.28% | 1,193 |
| Dec 18, 2025 | 127.90 | 127.90 | 126.66 | 126.66 | 125.44 | 0.13% | 323 |
| Dec 17, 2025 | 125.74 | 126.50 | 125.74 | 126.50 | 125.28 | 1.23% | 2,037 |
| Dec 16, 2025 | 127.88 | 127.88 | 124.86 | 124.96 | 123.75 | -1.26% | 859 |
| Dec 15, 2025 | 128.54 | 128.54 | 126.56 | 126.56 | 125.34 | -1.02% | 1,311 |
| Dec 12, 2025 | 128.50 | 129.32 | 127.86 | 127.86 | 126.63 | -0.91% | 5,354 |
| Dec 11, 2025 | 128.98 | 129.22 | 128.38 | 129.04 | 127.80 | 0.05% | 391 |
| Dec 10, 2025 | 128.22 | 129.04 | 127.44 | 128.98 | 127.74 | 0.40% | 585 |
| Dec 9, 2025 | 128.10 | 128.74 | 127.58 | 128.46 | 127.22 | 0.31% | 1,597 |
| Dec 8, 2025 | 129.54 | 129.58 | 127.82 | 128.06 | 126.82 | -1.67% | 2,489 |
| Dec 5, 2025 | 131.04 | 131.04 | 130.00 | 130.24 | 128.98 | 0.12% | 548 |
| Dec 4, 2025 | 130.34 | 131.06 | 129.80 | 130.08 | 128.83 | -0.38% | 618 |
| Dec 3, 2025 | 129.26 | 130.70 | 129.22 | 130.58 | 129.32 | 1.15% | 917 |
| Dec 2, 2025 | 131.70 | 132.04 | 128.78 | 129.10 | 127.85 | -2.02% | 1,478 |
| Dec 1, 2025 | 131.20 | 131.78 | 130.36 | 131.76 | 130.49 | 1.01% | 1,429 |
| Nov 28, 2025 | 129.88 | 130.44 | 129.40 | 130.44 | 129.18 | 0.99% | 1,405 |
| Nov 27, 2025 | 129.86 | 129.86 | 129.04 | 129.16 | 127.91 | -0.03% | 884 |
| Nov 26, 2025 | 128.68 | 129.40 | 128.18 | 129.20 | 127.95 | 0.56% | 1,430 |
| Nov 25, 2025 | 130.24 | 130.24 | 128.36 | 128.48 | 127.24 | -0.89% | 1,864 |
| Nov 24, 2025 | 130.98 | 130.98 | 128.42 | 129.64 | 128.39 | -0.66% | 1,190 |
| Nov 21, 2025 | 129.94 | 130.98 | 129.50 | 130.50 | 129.24 | -0.58% | 1,472 |
| Nov 20, 2025 | 132.38 | 132.92 | 131.26 | 131.26 | 129.99 | 0.20% | 963 |
| Nov 19, 2025 | 132.36 | 132.80 | 130.36 | 131.00 | 129.74 | -0.44% | 1,512 |
| Nov 18, 2025 | 131.72 | 132.14 | 130.90 | 131.58 | 130.31 | -2.26% | 1,425 |
| Nov 17, 2025 | 136.50 | 136.70 | 134.62 | 134.62 | 131.86 | -0.28% | 1,560 |
| Nov 14, 2025 | 134.50 | 135.26 | 133.44 | 135.00 | 132.23 | 0.85% | 6,073 |
| Nov 13, 2025 | 131.48 | 134.12 | 131.48 | 133.86 | 131.12 | 1.89% | 1,424 |
| Nov 12, 2025 | 134.96 | 135.50 | 131.38 | 131.38 | 128.69 | -3.11% | 1,001 |
| Nov 11, 2025 | 134.20 | 136.18 | 134.20 | 135.60 | 132.82 | 1.82% | 429 |
| Nov 10, 2025 | 134.94 | 134.94 | 133.18 | 133.18 | 130.45 | -0.48% | 1,555 |
| Nov 7, 2025 | 133.02 | 134.78 | 132.46 | 133.82 | 131.08 | -0.03% | 2,982 |
| Nov 6, 2025 | 133.00 | 134.20 | 132.82 | 133.86 | 131.12 | 0.07% | 1,954 |
| Nov 5, 2025 | 133.52 | 134.28 | 133.52 | 133.76 | 131.02 | -0.01% | 1,234 |
| Nov 4, 2025 | 132.78 | 133.78 | 132.78 | 133.78 | 131.04 | -0.93% | 1,197 |
| Nov 3, 2025 | 137.36 | 137.36 | 133.92 | 135.04 | 132.27 | -1.03% | 5,239 |
| Oct 31, 2025 | 132.32 | 137.68 | 131.98 | 136.44 | 133.64 | 1.84% | 4,018 |
| Oct 30, 2025 | 132.76 | 134.18 | 132.76 | 133.98 | 131.23 | 0.07% | 820 |
| Oct 29, 2025 | 132.90 | 133.90 | 132.22 | 133.88 | 131.14 | 0.77% | 1,649 |
| Oct 28, 2025 | 133.08 | 133.90 | 132.40 | 132.86 | 130.14 | -0.70% | 8,502 |
| Oct 27, 2025 | 134.80 | 134.82 | 133.26 | 133.80 | 131.06 | -0.65% | 1,183 |
| Oct 24, 2025 | 135.24 | 135.48 | 134.14 | 134.68 | 131.92 | -0.68% | 916 |
| Oct 23, 2025 | 134.96 | 136.80 | 134.62 | 135.60 | 132.82 | 1.36% | 3,611 |
| Oct 22, 2025 | 133.00 | 133.96 | 133.00 | 133.78 | 131.04 | 1.04% | 3,769 |
| Oct 21, 2025 | 132.58 | 133.78 | 132.00 | 132.40 | 129.69 | 0.53% | 1,073 |
| Oct 20, 2025 | 131.78 | 132.58 | 131.28 | 131.70 | 129.00 | -0.12% | 1,279 |
| Oct 17, 2025 | 129.02 | 131.86 | 128.26 | 131.86 | 129.16 | 1.17% | 3,199 |
| Oct 16, 2025 | 130.76 | 130.86 | 130.34 | 130.34 | 127.67 | -0.59% | 683 |
| Oct 15, 2025 | 131.78 | 131.92 | 131.12 | 131.12 | 128.43 | -0.03% | 797 |
| Oct 14, 2025 | 130.04 | 131.48 | 129.62 | 131.16 | 128.47 | 0.24% | 1,890 |
| Oct 13, 2025 | 131.48 | 131.48 | 129.20 | 130.84 | 128.16 | 1.55% | 2,978 |