Chevron Corporation (VIE:CVX)
Austria
· Delayed Price · Currency is EUR 164.90
+1.54 (0.94%)
Last updated: Mar 9, 2026, 3:30 PM CET
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 167.50 | 167.82 | 166.12 | 166.34 | - | 1.82% | 107 |
| Mar 6, 2026 | 164.60 | 167.04 | 163.36 | 163.36 | 163.36 | 0.29% | 223 |
| Mar 5, 2026 | 161.42 | 162.88 | 160.26 | 162.88 | 162.88 | 1.93% | 211 |
| Mar 4, 2026 | 163.28 | 163.28 | 159.80 | 159.80 | 159.80 | -2.95% | 221 |
| Mar 3, 2026 | 164.38 | 167.14 | 162.46 | 164.66 | 164.66 | 1.55% | 472 |
| Mar 2, 2026 | 168.72 | 168.72 | 162.14 | 162.14 | 162.14 | 3.94% | 572 |
| Feb 27, 2026 | 155.90 | 157.64 | 155.76 | 156.00 | 156.00 | -1.19% | 79 |
| Feb 26, 2026 | 156.14 | 157.88 | 154.82 | 157.88 | 157.88 | 1.66% | - |
| Feb 25, 2026 | 157.22 | 157.68 | 155.30 | 155.30 | 155.30 | -0.98% | - |
| Feb 24, 2026 | 157.60 | 157.60 | 156.84 | 156.84 | 156.84 | 0.10% | - |
| Feb 23, 2026 | 155.06 | 156.68 | 155.06 | 156.68 | 156.68 | 1.02% | 104 |
| Feb 20, 2026 | 157.32 | 157.32 | 155.10 | 155.10 | 155.10 | -2.07% | 10 |
| Feb 19, 2026 | 156.72 | 158.38 | 156.72 | 158.38 | 158.38 | 2.25% | 186 |
| Feb 18, 2026 | 153.38 | 154.90 | 153.38 | 154.90 | 154.90 | 1.89% | - |
| Feb 17, 2026 | 154.76 | 155.94 | 152.02 | 152.02 | 152.02 | -1.80% | 270 |
| Feb 13, 2026 | 154.96 | 154.96 | 153.50 | 154.80 | 153.30 | -0.41% | 40 |
| Feb 12, 2026 | 156.78 | 156.78 | 155.44 | 155.44 | 153.93 | 1.36% | 10 |
| Feb 11, 2026 | 153.26 | 153.36 | 153.26 | 153.36 | 151.87 | 0.38% | - |
| Feb 10, 2026 | 154.50 | 154.50 | 152.78 | 152.78 | 151.30 | -0.25% | - |
| Feb 9, 2026 | 152.22 | 153.16 | 151.58 | 153.16 | 151.67 | 0.16% | 29 |
| Feb 6, 2026 | 153.16 | 153.26 | 152.46 | 152.92 | 151.44 | 1.47% | 230 |
| Feb 5, 2026 | 153.08 | 154.16 | 150.70 | 150.70 | 149.24 | -1.81% | 32 |
| Feb 4, 2026 | 149.96 | 153.48 | 149.96 | 153.48 | 151.99 | 2.57% | 232 |
| Feb 3, 2026 | 147.32 | 149.64 | 144.18 | 149.64 | 148.19 | 1.20% | 99 |
| Feb 2, 2026 | 145.66 | 147.86 | 145.32 | 147.86 | 146.43 | 0.64% | 159 |
| Jan 30, 2026 | 142.26 | 146.92 | 141.80 | 146.92 | 145.49 | 1.53% | 156 |
| Jan 29, 2026 | 143.06 | 145.88 | 143.06 | 144.70 | 143.30 | 1.47% | 329 |
| Jan 28, 2026 | 141.32 | 142.60 | 141.06 | 142.60 | 141.22 | 1.48% | 65 |
| Jan 27, 2026 | 140.86 | 140.86 | 140.00 | 140.52 | 139.16 | -0.18% | 100 |
| Jan 26, 2026 | 141.56 | 142.14 | 140.78 | 140.78 | 139.41 | -0.91% | 93 |
| Jan 23, 2026 | 142.16 | 143.20 | 142.08 | 142.08 | 140.70 | 0.04% | - |
| Jan 22, 2026 | 142.36 | 142.36 | 141.70 | 142.02 | 140.64 | -0.88% | - |
| Jan 21, 2026 | 141.32 | 143.28 | 141.32 | 143.28 | 141.89 | 1.23% | 49 |
| Jan 20, 2026 | 140.62 | 142.36 | 140.62 | 141.54 | 140.17 | -0.27% | 79 |
| Jan 19, 2026 | 142.16 | 142.32 | 141.64 | 141.92 | 140.54 | -1.54% | 25 |
| Jan 16, 2026 | 144.18 | 144.18 | 143.16 | 144.14 | 142.74 | 0.07% | 54 |
| Jan 15, 2026 | 143.02 | 144.04 | 142.70 | 144.04 | 142.64 | 0.19% | 223 |
| Jan 14, 2026 | 140.68 | 143.76 | 140.62 | 143.76 | 142.37 | 1.33% | 35 |
| Jan 13, 2026 | 139.42 | 141.88 | 139.42 | 141.88 | 140.50 | 1.65% | 44 |
| Jan 12, 2026 | 139.30 | 140.00 | 139.30 | 139.58 | 138.23 | 0.56% | 116 |
| Jan 9, 2026 | 136.90 | 138.94 | 136.90 | 138.80 | 137.45 | 2.77% | 261 |
| Jan 8, 2026 | 133.84 | 135.06 | 133.38 | 135.06 | 133.75 | 0.52% | 302 |
| Jan 7, 2026 | 135.38 | 136.04 | 133.10 | 134.36 | 133.06 | -1.12% | 359 |
| Jan 6, 2026 | 141.10 | 141.50 | 135.88 | 135.88 | 134.56 | -2.58% | 453 |
| Jan 5, 2026 | 145.82 | 146.68 | 137.70 | 139.48 | 138.13 | 6.12% | 1,602 |
| Jan 2, 2026 | 130.82 | 131.44 | 129.68 | 131.44 | 130.16 | 2.00% | 96 |
| Dec 30, 2025 | 128.72 | 128.86 | 128.68 | 128.86 | 127.61 | 0.16% | - |
| Dec 29, 2025 | 128.02 | 128.66 | 127.86 | 128.66 | 127.41 | 0.59% | 149 |
| Dec 23, 2025 | 127.20 | 127.90 | 126.88 | 127.90 | 126.66 | 0.36% | 23 |
| Dec 22, 2025 | 126.34 | 127.44 | 126.28 | 127.44 | 126.20 | 1.00% | - |
| Dec 19, 2025 | 126.04 | 126.18 | 125.98 | 126.18 | 124.96 | -0.30% | - |
| Dec 18, 2025 | 127.46 | 127.56 | 126.56 | 126.56 | 125.33 | 0.19% | 4 |
| Dec 17, 2025 | 125.94 | 126.38 | 125.78 | 126.32 | 125.09 | 1.01% | 115 |
| Dec 16, 2025 | 128.76 | 128.76 | 125.06 | 125.06 | 123.85 | -1.20% | 1 |
| Dec 15, 2025 | 128.64 | 128.64 | 126.58 | 126.58 | 125.35 | -1.11% | 37 |
| Dec 12, 2025 | 128.76 | 128.92 | 128.00 | 128.00 | 126.76 | -0.78% | - |
| Dec 11, 2025 | 129.06 | 129.06 | 128.48 | 129.00 | 127.75 | 0.05% | 30 |
| Dec 10, 2025 | 127.80 | 128.94 | 127.68 | 128.94 | 127.69 | 0.44% | - |
| Dec 9, 2025 | 127.86 | 128.38 | 127.78 | 128.38 | 127.13 | 0.23% | - |
| Dec 8, 2025 | 129.14 | 129.14 | 127.90 | 128.08 | 126.84 | -1.75% | - |
| Dec 5, 2025 | 130.74 | 130.76 | 130.36 | 130.36 | 129.10 | 0.22% | - |
| Dec 4, 2025 | 130.20 | 130.20 | 130.02 | 130.08 | 128.82 | -0.35% | - |
| Dec 3, 2025 | 129.36 | 130.54 | 129.34 | 130.54 | 129.27 | 1.08% | 81 |
| Dec 2, 2025 | 131.58 | 131.64 | 128.98 | 129.14 | 127.89 | -1.99% | 27 |
| Dec 1, 2025 | 131.20 | 131.76 | 130.32 | 131.76 | 130.48 | 0.93% | - |
| Nov 28, 2025 | 129.76 | 130.54 | 129.32 | 130.54 | 129.27 | 0.76% | - |
| Nov 27, 2025 | 129.40 | 129.64 | 129.40 | 129.56 | 128.30 | 0.22% | - |
| Nov 26, 2025 | 128.46 | 129.28 | 128.46 | 129.28 | 128.03 | 0.54% | - |
| Nov 25, 2025 | 129.94 | 130.16 | 128.58 | 128.58 | 127.33 | -0.89% | - |
| Nov 24, 2025 | 130.78 | 130.78 | 129.74 | 129.74 | 128.48 | -0.58% | - |
| Nov 21, 2025 | 129.98 | 130.62 | 129.54 | 130.50 | 129.23 | -0.70% | 2 |
| Nov 20, 2025 | 132.04 | 132.54 | 131.42 | 131.42 | 130.15 | 0.37% | 98 |
| Nov 19, 2025 | 132.98 | 132.98 | 130.58 | 130.94 | 129.67 | -0.52% | 4 |
| Nov 18, 2025 | 131.66 | 132.30 | 131.44 | 131.62 | 130.34 | -2.33% | - |
| Nov 14, 2025 | 134.50 | 134.86 | 134.12 | 134.76 | 131.99 | 0.70% | - |
| Nov 13, 2025 | 132.00 | 133.82 | 131.96 | 133.82 | 131.07 | 1.93% | - |
| Nov 12, 2025 | 134.92 | 134.92 | 131.28 | 131.28 | 128.58 | -2.68% | 3 |
| Nov 11, 2025 | 134.64 | 134.90 | 134.52 | 134.90 | 132.13 | 1.26% | 1 |
| Nov 10, 2025 | 134.60 | 134.74 | 132.14 | 133.22 | 130.48 | -0.49% | 151 |
| Nov 7, 2025 | 133.26 | 133.88 | 132.82 | 133.88 | 131.13 | -0.03% | 5 |
| Nov 6, 2025 | 132.82 | 133.92 | 132.82 | 133.92 | 131.17 | -0.04% | - |
| Nov 5, 2025 | 133.78 | 133.98 | 133.78 | 133.98 | 131.23 | 0.34% | - |
| Nov 4, 2025 | 133.20 | 133.68 | 132.88 | 133.52 | 130.78 | -1.04% | - |
| Nov 3, 2025 | 137.08 | 137.12 | 134.92 | 134.92 | 132.15 | -1.32% | 58 |
| Oct 31, 2025 | 132.42 | 137.12 | 132.16 | 136.72 | 133.91 | 2.09% | 381 |
| Oct 30, 2025 | 133.20 | 133.92 | 133.20 | 133.92 | 131.17 | 0.09% | - |
| Oct 29, 2025 | 132.66 | 133.80 | 132.56 | 133.80 | 131.05 | 0.74% | - |
| Oct 28, 2025 | 133.06 | 133.86 | 132.56 | 132.82 | 130.09 | -0.78% | 50 |
| Oct 27, 2025 | 134.60 | 134.60 | 133.60 | 133.86 | 131.11 | -0.53% | - |
| Oct 24, 2025 | 134.74 | 135.28 | 134.58 | 134.58 | 131.82 | -0.97% | - |
| Oct 23, 2025 | 134.96 | 136.38 | 134.96 | 135.90 | 133.11 | 1.66% | 63 |
| Oct 22, 2025 | 133.12 | 133.68 | 133.12 | 133.68 | 130.93 | 0.92% | - |
| Oct 21, 2025 | 132.44 | 133.30 | 132.44 | 132.46 | 129.74 | 0.62% | 4 |
| Oct 20, 2025 | 131.66 | 131.66 | 131.46 | 131.64 | 128.94 | -0.12% | - |
| Oct 17, 2025 | 128.62 | 131.80 | 128.50 | 131.80 | 129.09 | 1.31% | 86 |
| Oct 16, 2025 | 130.82 | 130.82 | 130.10 | 130.10 | 127.43 | -0.87% | 1 |
| Oct 15, 2025 | 131.90 | 132.00 | 131.24 | 131.24 | 128.55 | 0.14% | 29 |
| Oct 14, 2025 | 130.40 | 131.06 | 129.54 | 131.06 | 128.37 | 0.24% | - |
| Oct 13, 2025 | 130.60 | 130.74 | 129.52 | 130.74 | 128.06 | 1.59% | 5 |
| Oct 10, 2025 | 131.22 | 131.22 | 128.70 | 128.70 | 126.06 | -2.59% | - |