Skip to main content
Chevron Corporation (FRA:CHV)
Germany flag Germany · Delayed Price · Currency is EUR
163.94
+0.40 (0.24%)
At close: Mar 6, 2026

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026164.40167.42163.00163.94163.940.24%2,755
Mar 5, 2026161.70163.54160.20163.54163.542.26%2,092
Mar 4, 2026162.76163.62158.54159.92159.92-2.30%4,084
Mar 3, 2026163.98167.14162.88163.68163.680.91%4,133
Mar 2, 2026165.72168.76160.00162.20162.202.45%9,703
Feb 27, 2026155.52158.40155.52158.32158.320.64%1,541
Feb 26, 2026155.60157.32153.96157.32157.321.56%1,171
Feb 25, 2026156.92157.38154.90154.90154.90-1.35%592
Feb 24, 2026156.98157.76156.74157.02157.020.17%1,095
Feb 23, 2026154.64156.76154.64156.76156.760.58%1,474
Feb 20, 2026158.34158.34154.92155.86155.86-1.22%2,597
Feb 19, 2026157.10159.50156.32157.78157.781.41%2,579
Feb 18, 2026152.70155.58152.70155.58155.582.15%1,860
Feb 17, 2026154.08155.50151.96152.30152.30-1.74%317
Feb 16, 2026155.32155.80154.42155.00153.500.39%283
Feb 13, 2026154.00154.50153.22154.40152.900.26%1,037
Feb 12, 2026156.92156.92154.00154.00152.51-1.04%793
Feb 11, 2026153.76156.78153.38155.62154.111.24%1,044
Feb 10, 2026153.60154.02152.36153.72152.230.47%801
Feb 9, 2026152.26153.02151.52153.00151.520.24%1,814
Feb 6, 2026152.10153.88152.10152.64151.160.47%1,238
Feb 5, 2026153.14153.82150.96151.92150.45-1.31%1,762
Feb 4, 2026149.86153.94149.86153.94152.451.85%4,682
Feb 3, 2026147.48151.14145.98151.14149.681.60%2,664
Feb 2, 2026144.96148.76144.96148.76147.32-0.27%1,421
Jan 30, 2026142.70149.16140.62149.16147.713.84%1,503
Jan 29, 2026142.70145.00142.70143.64142.251.20%2,707
Jan 28, 2026141.42142.08140.82141.94140.560.71%1,014
Jan 27, 2026140.88141.08140.00140.94139.57-0.06%667
Jan 26, 2026141.80142.26141.02141.02139.65-0.38%2,597
Jan 23, 2026142.24143.32141.56141.56140.190.04%1,868
Jan 22, 2026142.96142.96141.28141.50140.13-0.69%692
Jan 21, 2026141.28143.16141.18142.48141.100.65%2,417
Jan 20, 2026141.40142.10140.36141.56140.19-0.39%1,776
Jan 19, 2026142.28142.64141.74142.12140.74-0.98%1,484
Jan 16, 2026144.08144.10143.00143.52142.13-1,868
Jan 15, 2026142.42144.04142.08143.52142.13-0.14%2,560
Jan 14, 2026140.68145.30140.24143.72142.332.19%4,335
Jan 13, 2026139.24142.40139.24140.64139.281.05%2,694
Jan 12, 2026139.52140.26138.02139.18137.83-0.24%1,569
Jan 9, 2026136.92139.52136.50139.52138.171.59%2,122
Jan 8, 2026133.62137.34133.34137.34136.013.42%2,253
Jan 7, 2026134.96136.30132.70132.80131.51-1.12%5,586
Jan 6, 2026140.92141.50133.78134.30133.00-3.99%4,929
Jan 5, 2026145.90146.72136.48139.88138.525.46%20,340
Jan 2, 2026130.94132.64130.04132.64131.363.22%2,792
Dec 30, 2025128.00128.72128.00128.50127.26-0.20%311
Dec 29, 2025127.58128.76127.58128.76127.511.39%1,139
Dec 23, 2025126.84127.40126.74127.00125.77-0.08%1,417
Dec 22, 2025126.60127.10125.88127.10125.870.89%858
Dec 19, 2025125.56126.30125.56125.98124.760.21%909
Dec 18, 2025127.04127.68125.72125.72124.50-1.41%1,575
Dec 17, 2025126.10127.52125.30127.52126.282.25%1,098
Dec 16, 2025126.64127.26124.72124.72123.51-1.33%946
Dec 15, 2025128.62128.62126.36126.40125.18-0.88%703
Dec 12, 2025128.30128.96127.52127.52126.28-1.19%784
Dec 11, 2025128.82129.42128.36129.06127.81-0.11%1,028
Dec 10, 2025127.46129.20127.36129.20127.950.65%1,119
Dec 9, 2025127.42128.80127.42128.36127.121.07%1,161
Dec 8, 2025128.74129.36127.00127.00125.77-2.29%3,697
Dec 5, 2025130.36130.76129.98129.98128.72-0.34%573
Dec 4, 2025130.00130.72129.78130.42129.160.14%1,548
Dec 3, 2025128.72130.74128.72130.24128.980.99%764
Dec 2, 2025131.08131.42128.92128.96127.71-2.23%468
Dec 1, 2025131.18132.14130.64131.90130.622.18%1,232
Nov 28, 2025129.32129.68129.08129.08127.83-0.52%202
Nov 27, 2025128.66129.76128.66129.76128.500.14%437
Nov 26, 2025128.14129.58127.96129.58128.321.01%1,891
Nov 25, 2025129.50129.90128.28128.28127.04-1.14%1,040
Nov 24, 2025130.32130.38128.82129.76128.50-0.52%836
Nov 21, 2025130.54130.76130.00130.44129.18-0.24%608
Nov 20, 2025132.00132.06130.76130.76129.49-0.65%653
Nov 19, 2025132.26132.82130.16131.62130.34-0.20%914
Nov 18, 2025131.34132.30131.12131.88130.60-1.26%920
Nov 17, 2025135.82136.44133.56133.56130.81-1.45%1,778
Nov 14, 2025134.40135.96134.36135.52132.731.47%315
Nov 13, 2025132.12133.72132.12133.56130.811.23%369
Nov 12, 2025134.88134.98131.28131.94129.22-2.56%1,117
Nov 11, 2025134.42136.00134.14135.40132.610.82%690
Nov 10, 2025134.20134.66134.12134.30131.53-0.07%1,185
Nov 7, 2025133.10134.40132.50134.40131.630.52%2,320
Nov 6, 2025132.90133.70132.70133.70130.94-0.01%674
Nov 5, 2025133.18133.84133.18133.72130.960.10%252
Nov 4, 2025133.02133.62132.74133.58130.83-0.46%752
Nov 3, 2025137.20137.30134.20134.20131.43-2.54%743
Oct 31, 2025132.42137.70132.42137.70134.863.42%1,647
Oct 30, 2025133.92133.92133.14133.14130.39-0.79%468
Oct 29, 2025132.28134.20132.28134.20131.431.36%1,476
Oct 28, 2025133.12133.16132.34132.40129.67-1.41%525
Oct 27, 2025133.88134.72133.58134.30131.53-0.68%741
Oct 24, 2025134.86135.22134.56135.22132.43-0.57%837
Oct 23, 2025134.46136.10134.46136.00133.202.16%2,078
Oct 22, 2025132.78133.48132.76133.12130.380.21%436
Oct 21, 2025132.86133.58132.46132.84130.100.74%1,345
Oct 20, 2025131.46131.86131.12131.86129.14-0.11%386
Oct 17, 2025128.90132.00128.20132.00129.282.03%796
Oct 16, 2025130.18130.90129.00129.38126.71-0.87%1,257
Oct 15, 2025131.18131.58130.52130.52127.83-1.06%385
Oct 14, 2025129.98131.92129.80131.92129.201.03%1,013
Oct 13, 2025129.42130.58129.24130.58127.891.22%749