Skip to main content
Chevron Corporation (ETR:CHV)
Germany flag Germany · Delayed Price · Currency is EUR
162.10
+3.98 (2.52%)
Apr 28, 2026, 5:35 PM CET

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026158.76162.10158.76162.10162.102.52%4,589
Apr 27, 2026158.16160.18157.76158.12158.120.36%4,179
Apr 24, 2026160.36160.90157.56157.56157.56-0.72%10,859
Apr 23, 2026159.96160.86158.58158.70158.70-0.74%2,546
Apr 22, 2026156.84161.26156.34159.88159.882.02%5,653
Apr 21, 2026155.44156.72155.28156.72156.720.08%3,477
Apr 20, 2026159.02159.34156.52156.60156.602.77%32,368
Apr 17, 2026160.36160.56150.60152.38152.38-4.21%6,721
Apr 16, 2026156.44159.54156.08159.08159.081.17%6,969
Apr 15, 2026158.26159.26155.92157.24157.24-0.66%4,423
Apr 14, 2026161.96162.58156.72158.28158.28-3.12%9,054
Apr 13, 2026165.04165.34162.00163.38163.382.20%7,574
Apr 10, 2026162.66163.64159.00159.86159.86-3.24%4,920
Apr 9, 2026167.32168.10165.22165.22165.221.41%9,246
Apr 8, 2026162.70165.00161.04162.92162.92-7.19%30,177
Apr 7, 2026173.40176.82171.62175.54175.541.37%4,440
Apr 2, 2026175.64177.00172.40173.16173.161.33%6,285
Apr 1, 2026174.38176.48169.88170.88170.88-7.34%16,543
Mar 31, 2026184.02184.42182.84184.42184.42-1.18%3,589
Mar 30, 2026185.20187.24185.20186.62186.621.24%8,622
Mar 27, 2026181.20184.34179.58184.34184.341.74%4,811
Mar 26, 2026178.48181.32177.86181.18181.181.90%2,424
Mar 25, 2026176.50179.00175.70177.80177.80-1.28%3,631
Mar 24, 2026177.82180.50177.36180.10180.102.43%6,102
Mar 23, 2026177.00177.50170.00175.82175.82-0.73%24,984
Mar 20, 2026175.76177.52173.68177.12177.121.08%7,764
Mar 19, 2026174.28175.50173.42175.22175.221.04%4,715
Mar 18, 2026170.12173.46170.12173.42173.420.10%4,017
Mar 17, 2026171.86173.94170.94173.24173.240.93%3,233
Mar 16, 2026172.64173.62170.98171.64171.640.21%6,055
Mar 13, 2026172.84173.16169.98171.28171.28-0.45%8,686
Mar 12, 2026166.44172.28166.44172.06172.064.77%8,030
Mar 11, 2026159.60164.22159.60164.22164.221.70%5,184
Mar 10, 2026161.06162.36159.84161.48161.48-1.55%8,304
Mar 9, 2026167.96167.96163.32164.02164.020.34%11,875
Mar 6, 2026164.60167.50162.92163.46163.460.13%17,079
Mar 5, 2026161.08163.28160.10163.24163.242.22%6,175
Mar 4, 2026163.34163.60158.74159.70159.70-3.07%6,820
Mar 3, 2026164.10167.30162.46164.76164.761.65%12,659
Mar 2, 2026168.60168.98159.80162.08162.083.91%17,533
Feb 27, 2026155.84158.46155.64155.98155.98-1.03%2,054
Feb 26, 2026156.00157.98154.42157.60157.601.40%1,212
Feb 25, 2026157.16157.80155.28155.42155.42-0.92%2,492
Feb 24, 2026157.38157.82156.58156.86156.860.13%951
Feb 23, 2026154.98157.90154.96156.66156.660.93%2,568
Feb 20, 2026157.68157.70154.78155.22155.22-2.07%4,033
Feb 19, 2026157.12159.86156.48158.50158.502.35%8,413
Feb 18, 2026153.24155.00153.24154.86154.861.80%2,903
Feb 17, 2026154.32156.46151.64152.12152.12-2.27%5,307
Feb 16, 2026154.96156.00154.50155.66154.160.65%5,480
Feb 13, 2026154.24154.86152.92154.66153.17-0.51%2,360
Feb 12, 2026156.70157.00155.28155.46153.96-0.84%2,118
Feb 11, 2026153.38156.78153.12156.78155.272.66%5,755
Feb 10, 2026154.26154.30151.96152.72151.25-0.24%3,163
Feb 9, 2026152.42153.08151.40153.08151.600.07%4,416
Feb 6, 2026153.40154.04152.12152.98151.501.34%7,232
Feb 5, 2026153.32154.38150.62150.96149.50-1.64%4,100
Feb 4, 2026150.24153.52150.14153.48152.002.58%16,058
Feb 3, 2026147.00150.04145.80149.62148.181.29%4,241
Feb 2, 2026144.38148.26144.38147.72146.290.42%6,942
Jan 30, 2026142.10147.10140.64147.10145.681.69%4,965
Jan 29, 2026142.94146.04142.86144.66143.261.40%7,411
Jan 28, 2026141.50142.66140.88142.66141.281.57%2,960
Jan 27, 2026140.82141.72139.68140.46139.11-0.33%2,223
Jan 26, 2026141.98142.46140.62140.92139.56-0.87%5,366
Jan 23, 2026142.04143.50142.02142.16140.790.08%3,059
Jan 22, 2026142.52142.52141.00142.04140.67-0.93%3,879
Jan 21, 2026141.72143.48141.56143.38142.001.21%2,211
Jan 20, 2026140.84142.52140.04141.66140.29-0.04%3,925
Jan 19, 2026142.46143.26141.12141.72140.35-1.60%4,574
Jan 16, 2026144.00144.28143.00144.02142.63-0.11%2,795
Jan 15, 2026142.70144.26142.20144.18142.790.38%7,788
Jan 14, 2026140.96143.74140.36143.64142.251.33%5,460
Jan 13, 2026139.60142.38139.28141.76140.391.30%5,782
Jan 12, 2026139.42140.34138.00139.94138.590.81%8,536
Jan 9, 2026137.10139.24136.78138.82137.482.63%17,134
Jan 8, 2026133.14135.30133.10135.26133.960.65%10,597
Jan 7, 2026135.04136.34133.00134.38133.08-1.12%14,633
Jan 6, 2026141.08141.70135.88135.90134.59-2.34%10,290
Jan 5, 2026145.68146.70136.40139.16137.825.84%76,026
Jan 2, 2026130.86131.54129.16131.48130.211.88%2,989
Dec 30, 2025129.02129.06128.50129.06127.810.28%1,239
Dec 29, 2025127.94128.70127.64128.70127.460.59%1,611
Dec 23, 2025127.36128.00127.16127.94126.710.36%550
Dec 22, 2025126.24127.68126.20127.48126.250.93%2,451
Dec 19, 2025126.24126.80125.94126.30125.08-0.28%1,193
Dec 18, 2025127.90127.90126.66126.66125.440.13%323
Dec 17, 2025125.74126.50125.74126.50125.281.23%2,037
Dec 16, 2025127.88127.88124.86124.96123.75-1.26%859
Dec 15, 2025128.54128.54126.56126.56125.34-1.02%1,311
Dec 12, 2025128.50129.32127.86127.86126.63-0.91%5,354
Dec 11, 2025128.98129.22128.38129.04127.800.05%391
Dec 10, 2025128.22129.04127.44128.98127.740.40%585
Dec 9, 2025128.10128.74127.58128.46127.220.31%1,597
Dec 8, 2025129.54129.58127.82128.06126.82-1.67%2,489
Dec 5, 2025131.04131.04130.00130.24128.980.12%548
Dec 4, 2025130.34131.06129.80130.08128.83-0.38%618
Dec 3, 2025129.26130.70129.22130.58129.321.15%917
Dec 2, 2025131.70132.04128.78129.10127.85-2.02%1,478
Dec 1, 2025131.20131.78130.36131.76130.491.01%1,429