Skip to main content
Chevron Corporation (FRA:CHV)
Germany flag Germany · Delayed Price · Currency is EUR
129.98
-0.44 (-0.34%)
At close: Dec 5, 2025

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025130.36130.76129.98129.98129.98-0.34%573
Dec 4, 2025130.00130.72129.78130.42130.420.14%1,548
Dec 3, 2025128.72130.74128.72130.24130.240.99%764
Dec 2, 2025131.08131.42128.92128.96128.96-2.23%468
Dec 1, 2025131.18132.14130.64131.90131.902.18%1,232
Nov 28, 2025129.32129.68129.08129.08129.08-0.52%202
Nov 27, 2025128.66129.76128.66129.76129.760.14%437
Nov 26, 2025128.14129.58127.96129.58129.581.01%1,891
Nov 25, 2025129.50129.90128.28128.28128.28-1.14%1,040
Nov 24, 2025130.32130.38128.82129.76129.76-0.52%836
Nov 21, 2025130.54130.76130.00130.44130.44-0.24%608
Nov 20, 2025132.00132.06130.76130.76130.76-0.65%653
Nov 19, 2025132.26132.82130.16131.62131.62-0.20%914
Nov 18, 2025131.34132.30131.12131.88131.88-1.26%920
Nov 17, 2025135.82136.44133.56133.56132.10-1.45%1,778
Nov 14, 2025134.40135.96134.36135.52134.031.47%315
Nov 13, 2025132.12133.72132.12133.56132.101.23%369
Nov 12, 2025134.88134.98131.28131.94130.49-2.56%1,117
Nov 11, 2025134.42136.00134.14135.40133.920.82%690
Nov 10, 2025134.20134.66134.12134.30132.83-0.07%1,185
Nov 7, 2025133.10134.40132.50134.40132.930.52%2,320
Nov 6, 2025132.90133.70132.70133.70132.23-0.01%674
Nov 5, 2025133.18133.84133.18133.72132.250.10%252
Nov 4, 2025133.02133.62132.74133.58132.12-0.46%752
Nov 3, 2025137.20137.30134.20134.20132.73-2.54%743
Oct 31, 2025132.42137.70132.42137.70136.193.42%1,647
Oct 30, 2025133.92133.92133.14133.14131.68-0.79%468
Oct 29, 2025132.28134.20132.28134.20132.731.36%1,476
Oct 28, 2025133.12133.16132.34132.40130.95-1.41%525
Oct 27, 2025133.88134.72133.58134.30132.83-0.68%741
Oct 24, 2025134.86135.22134.56135.22133.74-0.57%837
Oct 23, 2025134.46136.10134.46136.00134.512.16%2,078
Oct 22, 2025132.78133.48132.76133.12131.660.21%436
Oct 21, 2025132.86133.58132.46132.84131.380.74%1,345
Oct 20, 2025131.46131.86131.12131.86130.41-0.11%386
Oct 17, 2025128.90132.00128.20132.00130.552.03%796
Oct 16, 2025130.18130.90129.00129.38127.96-0.87%1,257
Oct 15, 2025131.18131.58130.52130.52129.09-1.06%385
Oct 14, 2025129.98131.92129.80131.92130.471.03%1,013
Oct 13, 2025129.42130.58129.24130.58129.151.22%749
Oct 10, 2025130.94131.10129.00129.00127.59-1.90%1,909
Oct 9, 2025131.84132.44131.50131.50130.06-0.38%966
Oct 8, 2025132.86133.54131.84132.00130.550.41%1,248
Oct 7, 2025131.50132.16130.32131.46130.02-0.35%938
Oct 6, 2025131.78131.92131.26131.92130.471.18%247
Oct 3, 2025130.56131.04130.38130.38128.95-0.75%345
Oct 2, 2025131.38132.64131.12131.36129.920.41%1,313
Oct 1, 2025131.66132.22130.82130.82129.39-0.41%747
Sep 30, 2025132.76133.16131.00131.36129.92-1.28%688
Sep 29, 2025136.70136.96132.84133.06131.60-3.06%453
Sep 26, 2025137.46137.88137.06137.26135.76-0.01%1,701
Sep 25, 2025135.10137.62135.10137.28135.770.66%498
Sep 24, 2025133.24136.38133.24136.38134.881.82%1,175
Sep 23, 2025132.36135.26132.36133.94132.470.75%729
Sep 22, 2025133.16133.66132.08132.94131.48-1.83%970
Sep 19, 2025134.66135.42134.40135.42133.940.77%490
Sep 18, 2025135.60136.06134.38134.38132.91-0.43%2,132
Sep 17, 2025134.04135.26134.04134.96133.480.34%983
Sep 16, 2025133.30134.86132.90134.50133.030.57%389
Sep 15, 2025133.90134.44133.22133.74132.27-0.57%793
Sep 12, 2025134.22136.00133.96134.50133.03-0.31%716
Sep 11, 2025134.58135.10133.82134.92133.440.96%3,043
Sep 10, 2025132.12133.78132.04133.64132.17-0.09%928
Sep 9, 2025130.66133.76130.66133.76132.292.26%1,550
Sep 8, 2025131.62131.88130.10130.80129.37-0.71%422
Sep 5, 2025135.00135.14131.50131.74130.30-3.37%1,281
Sep 4, 2025134.72136.34134.72136.34134.850.81%1,208
Sep 3, 2025138.82138.92135.12135.24133.76-2.45%1,391
Sep 2, 2025137.64138.98137.56138.64137.120.90%931
Sep 1, 2025137.08137.58136.98137.40135.89-0.28%766
Aug 29, 2025136.24137.78136.10137.78136.271.23%606
Aug 28, 2025136.44136.70135.84136.10134.61-0.93%1,011
Aug 27, 2025135.20137.40135.20137.38135.871.81%1,501
Aug 26, 2025135.56136.28134.84134.94133.46-0.16%1,410
Aug 25, 2025135.02135.22134.40135.16133.680.39%961
Aug 22, 2025134.02134.64133.88134.64133.160.51%1,271
Aug 21, 2025131.78133.96130.78133.96132.492.21%551
Aug 20, 2025130.90131.12130.60131.06129.620.31%864
Aug 19, 2025131.56131.90130.66130.66129.23-2.01%1,660
Aug 18, 2025133.50134.38132.50133.34130.43-1.29%974
Aug 15, 2025133.56135.08132.66135.08132.131.69%1,093
Aug 14, 2025132.78133.30132.66132.84129.940.29%2,859
Aug 13, 2025132.44132.48131.84132.46129.57-0.73%2,318
Aug 12, 2025132.22133.44132.00133.44130.530.69%1,855
Aug 11, 2025133.50133.80132.46132.52129.63-0.17%1,754
Aug 8, 2025131.50132.88131.24132.74129.840.87%1,614
Aug 7, 2025131.02132.78130.88131.60128.730.66%2,254
Aug 6, 2025132.00132.96130.74130.74127.89-0.58%3,507
Aug 5, 2025130.48131.50129.78131.50128.631.54%1,746
Aug 4, 2025131.54131.54129.50129.50126.67-1.16%2,415
Aug 1, 2025132.90133.94130.50131.02128.16-1.71%2,342
Jul 31, 2025133.20134.52132.50133.30130.39-1.26%1,589
Jul 30, 2025135.52136.26134.80135.00132.05-0.74%5,620
Jul 29, 2025134.66136.00134.66136.00133.030.97%1,955
Jul 28, 2025133.12134.90133.12134.70131.761.97%3,675
Jul 25, 2025132.56133.00131.28132.10129.220.53%1,492
Jul 24, 2025129.86131.40129.66131.40128.531.09%2,205
Jul 23, 2025127.98129.98127.98129.98127.142.57%1,729
Jul 22, 2025127.98128.58126.72126.72123.95-1.06%2,128
Jul 21, 2025129.40129.62128.00128.08125.280.22%2,491