Chevron Corporation (FRA:CHV)
Germany
· Delayed Price · Currency is EUR 161.10
+3.62 (2.30%)
At close: Apr 28, 2026
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 158.40 | 161.70 | 158.40 | 161.10 | 161.10 | 2.30% | 1,082 |
| Apr 27, 2026 | 158.24 | 158.76 | 156.94 | 157.48 | 157.48 | 0.38% | 963 |
| Apr 24, 2026 | 160.46 | 160.86 | 156.88 | 156.88 | 156.88 | -2.32% | 1,172 |
| Apr 23, 2026 | 160.00 | 160.70 | 158.48 | 160.60 | 160.60 | 0.48% | 854 |
| Apr 22, 2026 | 156.82 | 160.72 | 156.80 | 159.84 | 159.84 | 0.96% | 2,719 |
| Apr 21, 2026 | 156.40 | 158.32 | 155.00 | 158.32 | 158.32 | 1.32% | 1,224 |
| Apr 20, 2026 | 159.12 | 159.48 | 156.04 | 156.26 | 156.26 | -0.14% | 2,778 |
| Apr 17, 2026 | 159.08 | 160.52 | 150.76 | 156.48 | 156.48 | -1.42% | 2,691 |
| Apr 16, 2026 | 156.98 | 159.12 | 156.04 | 158.74 | 158.74 | 1.19% | 1,447 |
| Apr 15, 2026 | 158.96 | 159.12 | 156.56 | 156.88 | 156.88 | -1.05% | 1,652 |
| Apr 14, 2026 | 162.04 | 162.24 | 156.84 | 158.54 | 158.54 | -2.74% | 2,917 |
| Apr 13, 2026 | 165.96 | 165.96 | 162.00 | 163.00 | 163.00 | 1.74% | 1,685 |
| Apr 10, 2026 | 161.84 | 163.00 | 159.12 | 160.22 | 160.22 | -2.01% | 2,077 |
| Apr 9, 2026 | 166.04 | 168.00 | 161.86 | 163.50 | 163.50 | 0.07% | 1,571 |
| Apr 8, 2026 | 162.88 | 164.46 | 161.30 | 163.38 | 163.38 | -6.03% | 3,795 |
| Apr 7, 2026 | 173.04 | 176.40 | 171.88 | 173.86 | 173.86 | 0.89% | 2,464 |
| Apr 2, 2026 | 175.82 | 177.84 | 172.06 | 172.32 | 172.32 | 0.71% | 2,671 |
| Apr 1, 2026 | 176.14 | 176.14 | 168.00 | 171.10 | 171.10 | -3.69% | 3,394 |
| Mar 31, 2026 | 183.86 | 184.62 | 176.16 | 177.66 | 177.66 | -3.59% | 2,353 |
| Mar 30, 2026 | 184.96 | 187.08 | 184.24 | 184.28 | 184.28 | 0.33% | 2,469 |
| Mar 27, 2026 | 180.34 | 184.40 | 180.12 | 183.68 | 183.68 | 1.97% | 1,872 |
| Mar 26, 2026 | 177.76 | 181.06 | 177.76 | 180.14 | 180.14 | 1.62% | 2,608 |
| Mar 25, 2026 | 177.22 | 178.64 | 175.82 | 177.26 | 177.26 | -0.09% | 2,251 |
| Mar 24, 2026 | 177.96 | 180.56 | 176.74 | 177.42 | 177.42 | 0.54% | 2,556 |
| Mar 23, 2026 | 176.84 | 177.48 | 170.00 | 176.46 | 176.46 | 0.95% | 6,165 |
| Mar 20, 2026 | 174.84 | 177.42 | 174.74 | 174.80 | 174.80 | 0.56% | 2,871 |
| Mar 19, 2026 | 173.90 | 175.52 | 173.42 | 173.82 | 173.82 | 0.28% | 2,865 |
| Mar 18, 2026 | 169.94 | 174.00 | 169.94 | 173.34 | 173.34 | 0.93% | 2,969 |
| Mar 17, 2026 | 171.78 | 174.00 | 171.60 | 171.74 | 171.74 | 0.43% | 3,129 |
| Mar 16, 2026 | 172.20 | 173.42 | 170.54 | 171.00 | 171.00 | -0.78% | 3,717 |
| Mar 13, 2026 | 171.62 | 173.12 | 170.52 | 172.34 | 172.34 | 0.62% | 2,123 |
| Mar 12, 2026 | 166.82 | 172.58 | 166.52 | 171.28 | 171.28 | 3.11% | 2,298 |
| Mar 11, 2026 | 159.98 | 166.12 | 159.40 | 166.12 | 166.12 | 3.32% | 1,878 |
| Mar 10, 2026 | 162.16 | 162.28 | 159.54 | 160.78 | 160.78 | -0.83% | 3,138 |
| Mar 9, 2026 | 166.98 | 167.64 | 162.12 | 162.12 | 162.12 | -1.11% | 2,686 |
| Mar 6, 2026 | 164.40 | 167.42 | 163.00 | 163.94 | 163.94 | 0.24% | 2,755 |
| Mar 5, 2026 | 161.70 | 163.54 | 160.20 | 163.54 | 163.54 | 2.26% | 2,092 |
| Mar 4, 2026 | 162.76 | 163.62 | 158.54 | 159.92 | 159.92 | -2.30% | 4,084 |
| Mar 3, 2026 | 163.98 | 167.14 | 162.88 | 163.68 | 163.68 | 0.91% | 4,133 |
| Mar 2, 2026 | 165.72 | 168.76 | 160.00 | 162.20 | 162.20 | 2.45% | 9,703 |
| Feb 27, 2026 | 155.52 | 158.40 | 155.52 | 158.32 | 158.32 | 0.64% | 1,541 |
| Feb 26, 2026 | 155.60 | 157.32 | 153.96 | 157.32 | 157.32 | 1.56% | 1,171 |
| Feb 25, 2026 | 156.92 | 157.38 | 154.90 | 154.90 | 154.90 | -1.35% | 592 |
| Feb 24, 2026 | 156.98 | 157.76 | 156.74 | 157.02 | 157.02 | 0.17% | 1,095 |
| Feb 23, 2026 | 154.64 | 156.76 | 154.64 | 156.76 | 156.76 | 0.58% | 1,474 |
| Feb 20, 2026 | 158.34 | 158.34 | 154.92 | 155.86 | 155.86 | -1.22% | 2,597 |
| Feb 19, 2026 | 157.10 | 159.50 | 156.32 | 157.78 | 157.78 | 1.41% | 2,579 |
| Feb 18, 2026 | 152.70 | 155.58 | 152.70 | 155.58 | 155.58 | 2.15% | 1,860 |
| Feb 17, 2026 | 154.08 | 155.50 | 151.96 | 152.30 | 152.30 | -1.74% | 317 |
| Feb 16, 2026 | 155.32 | 155.80 | 154.42 | 155.00 | 153.50 | 0.39% | 283 |
| Feb 13, 2026 | 154.00 | 154.50 | 153.22 | 154.40 | 152.90 | 0.26% | 1,037 |
| Feb 12, 2026 | 156.92 | 156.92 | 154.00 | 154.00 | 152.51 | -1.04% | 793 |
| Feb 11, 2026 | 153.76 | 156.78 | 153.38 | 155.62 | 154.11 | 1.24% | 1,044 |
| Feb 10, 2026 | 153.60 | 154.02 | 152.36 | 153.72 | 152.23 | 0.47% | 801 |
| Feb 9, 2026 | 152.26 | 153.02 | 151.52 | 153.00 | 151.52 | 0.24% | 1,814 |
| Feb 6, 2026 | 152.10 | 153.88 | 152.10 | 152.64 | 151.16 | 0.47% | 1,238 |
| Feb 5, 2026 | 153.14 | 153.82 | 150.96 | 151.92 | 150.45 | -1.31% | 1,762 |
| Feb 4, 2026 | 149.86 | 153.94 | 149.86 | 153.94 | 152.45 | 1.85% | 4,682 |
| Feb 3, 2026 | 147.48 | 151.14 | 145.98 | 151.14 | 149.68 | 1.60% | 2,664 |
| Feb 2, 2026 | 144.96 | 148.76 | 144.96 | 148.76 | 147.32 | -0.27% | 1,421 |
| Jan 30, 2026 | 142.70 | 149.16 | 140.62 | 149.16 | 147.71 | 3.84% | 1,503 |
| Jan 29, 2026 | 142.70 | 145.00 | 142.70 | 143.64 | 142.25 | 1.20% | 2,707 |
| Jan 28, 2026 | 141.42 | 142.08 | 140.82 | 141.94 | 140.56 | 0.71% | 1,014 |
| Jan 27, 2026 | 140.88 | 141.08 | 140.00 | 140.94 | 139.57 | -0.06% | 667 |
| Jan 26, 2026 | 141.80 | 142.26 | 141.02 | 141.02 | 139.65 | -0.38% | 2,597 |
| Jan 23, 2026 | 142.24 | 143.32 | 141.56 | 141.56 | 140.19 | 0.04% | 1,868 |
| Jan 22, 2026 | 142.96 | 142.96 | 141.28 | 141.50 | 140.13 | -0.69% | 692 |
| Jan 21, 2026 | 141.28 | 143.16 | 141.18 | 142.48 | 141.10 | 0.65% | 2,417 |
| Jan 20, 2026 | 141.40 | 142.10 | 140.36 | 141.56 | 140.19 | -0.39% | 1,776 |
| Jan 19, 2026 | 142.28 | 142.64 | 141.74 | 142.12 | 140.74 | -0.98% | 1,484 |
| Jan 16, 2026 | 144.08 | 144.10 | 143.00 | 143.52 | 142.13 | - | 1,868 |
| Jan 15, 2026 | 142.42 | 144.04 | 142.08 | 143.52 | 142.13 | -0.14% | 2,560 |
| Jan 14, 2026 | 140.68 | 145.30 | 140.24 | 143.72 | 142.33 | 2.19% | 4,335 |
| Jan 13, 2026 | 139.24 | 142.40 | 139.24 | 140.64 | 139.28 | 1.05% | 2,694 |
| Jan 12, 2026 | 139.52 | 140.26 | 138.02 | 139.18 | 137.83 | -0.24% | 1,569 |
| Jan 9, 2026 | 136.92 | 139.52 | 136.50 | 139.52 | 138.17 | 1.59% | 2,122 |
| Jan 8, 2026 | 133.62 | 137.34 | 133.34 | 137.34 | 136.01 | 3.42% | 2,253 |
| Jan 7, 2026 | 134.96 | 136.30 | 132.70 | 132.80 | 131.51 | -1.12% | 5,586 |
| Jan 6, 2026 | 140.92 | 141.50 | 133.78 | 134.30 | 133.00 | -3.99% | 4,929 |
| Jan 5, 2026 | 145.90 | 146.72 | 136.48 | 139.88 | 138.52 | 5.46% | 20,340 |
| Jan 2, 2026 | 130.94 | 132.64 | 130.04 | 132.64 | 131.36 | 3.22% | 2,792 |
| Dec 30, 2025 | 128.00 | 128.72 | 128.00 | 128.50 | 127.26 | -0.20% | 311 |
| Dec 29, 2025 | 127.58 | 128.76 | 127.58 | 128.76 | 127.51 | 1.39% | 1,139 |
| Dec 23, 2025 | 126.84 | 127.40 | 126.74 | 127.00 | 125.77 | -0.08% | 1,417 |
| Dec 22, 2025 | 126.60 | 127.10 | 125.88 | 127.10 | 125.87 | 0.89% | 858 |
| Dec 19, 2025 | 125.56 | 126.30 | 125.56 | 125.98 | 124.76 | 0.21% | 909 |
| Dec 18, 2025 | 127.04 | 127.68 | 125.72 | 125.72 | 124.50 | -1.41% | 1,575 |
| Dec 17, 2025 | 126.10 | 127.52 | 125.30 | 127.52 | 126.28 | 2.25% | 1,098 |
| Dec 16, 2025 | 126.64 | 127.26 | 124.72 | 124.72 | 123.51 | -1.33% | 946 |
| Dec 15, 2025 | 128.62 | 128.62 | 126.36 | 126.40 | 125.18 | -0.88% | 703 |
| Dec 12, 2025 | 128.30 | 128.96 | 127.52 | 127.52 | 126.28 | -1.19% | 784 |
| Dec 11, 2025 | 128.82 | 129.42 | 128.36 | 129.06 | 127.81 | -0.11% | 1,028 |
| Dec 10, 2025 | 127.46 | 129.20 | 127.36 | 129.20 | 127.95 | 0.65% | 1,119 |
| Dec 9, 2025 | 127.42 | 128.80 | 127.42 | 128.36 | 127.12 | 1.07% | 1,161 |
| Dec 8, 2025 | 128.74 | 129.36 | 127.00 | 127.00 | 125.77 | -2.29% | 3,697 |
| Dec 5, 2025 | 130.36 | 130.76 | 129.98 | 129.98 | 128.72 | -0.34% | 573 |
| Dec 4, 2025 | 130.00 | 130.72 | 129.78 | 130.42 | 129.16 | 0.14% | 1,548 |
| Dec 3, 2025 | 128.72 | 130.74 | 128.72 | 130.24 | 128.98 | 0.99% | 764 |
| Dec 2, 2025 | 131.08 | 131.42 | 128.92 | 128.96 | 127.71 | -2.23% | 468 |
| Dec 1, 2025 | 131.18 | 132.14 | 130.64 | 131.90 | 130.62 | 2.18% | 1,232 |