Chevron Corporation (VIE:CVX)
Austria
· Delayed Price · Currency is EUR 130.72
+0.64 (0.49%)
Last updated: Dec 5, 2025, 1:00 PM CET
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 130.74 | 130.76 | 130.36 | 130.36 | 130.36 | 0.22% | - |
| Dec 4, 2025 | 130.20 | 130.20 | 130.02 | 130.08 | 130.08 | -0.35% | - |
| Dec 3, 2025 | 129.36 | 130.54 | 129.34 | 130.54 | 130.54 | 1.08% | 81 |
| Dec 2, 2025 | 131.58 | 131.64 | 128.98 | 129.14 | 129.14 | -1.99% | 27 |
| Dec 1, 2025 | 131.20 | 131.76 | 130.32 | 131.76 | 131.76 | 0.93% | - |
| Nov 28, 2025 | 129.76 | 130.54 | 129.32 | 130.54 | 130.54 | 0.76% | - |
| Nov 27, 2025 | 129.40 | 129.64 | 129.40 | 129.56 | 129.56 | 0.22% | - |
| Nov 26, 2025 | 128.46 | 129.28 | 128.46 | 129.28 | 129.28 | 0.54% | - |
| Nov 25, 2025 | 129.94 | 130.16 | 128.58 | 128.58 | 128.58 | -0.89% | - |
| Nov 24, 2025 | 130.78 | 130.78 | 129.74 | 129.74 | 129.74 | -0.58% | - |
| Nov 21, 2025 | 129.98 | 130.62 | 129.54 | 130.50 | 130.50 | -0.70% | 2 |
| Nov 20, 2025 | 132.04 | 132.54 | 131.42 | 131.42 | 131.42 | 0.37% | 98 |
| Nov 19, 2025 | 132.98 | 132.98 | 130.58 | 130.94 | 130.94 | -0.52% | 4 |
| Nov 18, 2025 | 131.66 | 132.30 | 131.44 | 131.62 | 131.62 | -2.33% | - |
| Nov 14, 2025 | 134.50 | 134.86 | 134.12 | 134.76 | 133.29 | 0.70% | - |
| Nov 13, 2025 | 132.00 | 133.82 | 131.96 | 133.82 | 132.36 | 1.93% | - |
| Nov 12, 2025 | 134.92 | 134.92 | 131.28 | 131.28 | 129.84 | -2.68% | 3 |
| Nov 11, 2025 | 134.64 | 134.90 | 134.52 | 134.90 | 133.42 | 1.26% | 1 |
| Nov 10, 2025 | 134.60 | 134.74 | 132.14 | 133.22 | 131.76 | -0.49% | 151 |
| Nov 7, 2025 | 133.26 | 133.88 | 132.82 | 133.88 | 132.42 | -0.03% | 5 |
| Nov 6, 2025 | 132.82 | 133.92 | 132.82 | 133.92 | 132.45 | -0.04% | - |
| Nov 5, 2025 | 133.78 | 133.98 | 133.78 | 133.98 | 132.51 | 0.34% | - |
| Nov 4, 2025 | 133.20 | 133.68 | 132.88 | 133.52 | 132.06 | -1.04% | - |
| Nov 3, 2025 | 137.08 | 137.12 | 134.92 | 134.92 | 133.44 | -1.32% | 58 |
| Oct 31, 2025 | 132.42 | 137.12 | 132.16 | 136.72 | 135.22 | 2.09% | 381 |
| Oct 30, 2025 | 133.20 | 133.92 | 133.20 | 133.92 | 132.45 | 0.09% | - |
| Oct 29, 2025 | 132.66 | 133.80 | 132.56 | 133.80 | 132.34 | 0.74% | - |
| Oct 28, 2025 | 133.06 | 133.86 | 132.56 | 132.82 | 131.37 | -0.78% | 50 |
| Oct 27, 2025 | 134.60 | 134.60 | 133.60 | 133.86 | 132.40 | -0.53% | - |
| Oct 24, 2025 | 134.74 | 135.28 | 134.58 | 134.58 | 133.11 | -0.97% | - |
| Oct 23, 2025 | 134.96 | 136.38 | 134.96 | 135.90 | 134.41 | 1.66% | 63 |
| Oct 22, 2025 | 133.12 | 133.68 | 133.12 | 133.68 | 132.22 | 0.92% | - |
| Oct 21, 2025 | 132.44 | 133.30 | 132.44 | 132.46 | 131.01 | 0.62% | 4 |
| Oct 20, 2025 | 131.66 | 131.66 | 131.46 | 131.64 | 130.20 | -0.12% | - |
| Oct 17, 2025 | 128.62 | 131.80 | 128.50 | 131.80 | 130.36 | 1.31% | 86 |
| Oct 16, 2025 | 130.82 | 130.82 | 130.10 | 130.10 | 128.68 | -0.87% | 1 |
| Oct 15, 2025 | 131.90 | 132.00 | 131.24 | 131.24 | 129.80 | 0.14% | 29 |
| Oct 14, 2025 | 130.40 | 131.06 | 129.54 | 131.06 | 129.63 | 0.24% | - |
| Oct 13, 2025 | 130.60 | 130.74 | 129.52 | 130.74 | 129.31 | 1.59% | 5 |
| Oct 10, 2025 | 131.22 | 131.22 | 128.70 | 128.70 | 127.29 | -2.59% | - |
| Oct 9, 2025 | 132.32 | 133.32 | 132.12 | 132.12 | 130.67 | -0.50% | - |
| Oct 8, 2025 | 133.34 | 133.36 | 132.72 | 132.78 | 131.33 | 1.10% | - |
| Oct 7, 2025 | 131.92 | 131.98 | 131.34 | 131.34 | 129.90 | -0.30% | - |
| Oct 6, 2025 | 132.08 | 132.54 | 131.36 | 131.74 | 130.30 | 0.73% | 122 |
| Oct 3, 2025 | 130.98 | 131.34 | 130.64 | 130.78 | 129.35 | -0.94% | 76 |
| Oct 2, 2025 | 131.58 | 132.02 | 131.56 | 132.02 | 130.58 | 0.46% | - |
| Oct 1, 2025 | 131.26 | 132.24 | 131.26 | 131.42 | 129.98 | -0.26% | 10 |
| Sep 30, 2025 | 133.18 | 133.18 | 131.76 | 131.76 | 130.32 | -1.14% | 83 |
| Sep 29, 2025 | 137.10 | 137.10 | 133.28 | 133.28 | 131.82 | -2.67% | 69 |
| Sep 26, 2025 | 137.94 | 137.94 | 136.94 | 136.94 | 135.44 | -0.38% | - |
| Sep 25, 2025 | 135.58 | 137.46 | 135.52 | 137.46 | 135.96 | 0.69% | 77 |
| Sep 24, 2025 | 133.76 | 136.52 | 133.76 | 136.52 | 135.03 | 1.16% | 33 |
| Sep 23, 2025 | 132.34 | 135.10 | 132.34 | 134.96 | 133.48 | 1.44% | 141 |
| Sep 22, 2025 | 133.50 | 133.50 | 131.86 | 133.04 | 131.58 | 0.30% | 83 |
| Sep 19, 2025 | 135.06 | 135.06 | 132.64 | 132.64 | 131.19 | -1.70% | - |
| Sep 18, 2025 | 135.76 | 135.92 | 134.94 | 134.94 | 133.46 | -0.04% | - |
| Sep 17, 2025 | 134.46 | 135.00 | 134.08 | 135.00 | 133.52 | 0.18% | - |
| Sep 16, 2025 | 133.72 | 134.76 | 133.14 | 134.76 | 133.29 | 0.51% | 75 |
| Sep 15, 2025 | 135.10 | 135.10 | 133.38 | 134.08 | 132.61 | -0.46% | 88 |
| Sep 12, 2025 | 134.20 | 135.54 | 134.20 | 134.70 | 133.23 | 0.04% | 166 |
| Sep 11, 2025 | 135.04 | 135.04 | 133.44 | 134.64 | 133.17 | 0.69% | 10 |
| Sep 10, 2025 | 132.80 | 133.72 | 132.38 | 133.72 | 132.26 | 0.22% | 104 |
| Sep 9, 2025 | 131.02 | 133.42 | 131.02 | 133.42 | 131.96 | 1.83% | - |
| Sep 8, 2025 | 131.50 | 131.84 | 131.02 | 131.02 | 129.59 | -0.53% | 8 |
| Sep 5, 2025 | 135.18 | 135.20 | 131.72 | 131.72 | 130.28 | -3.47% | 88 |
| Sep 4, 2025 | 135.26 | 136.46 | 135.26 | 136.46 | 134.97 | 0.60% | 29 |
| Sep 3, 2025 | 138.98 | 138.98 | 135.64 | 135.64 | 134.16 | -1.57% | 31 |
| Sep 2, 2025 | 137.74 | 138.78 | 137.74 | 137.80 | 136.29 | 0.19% | 202 |
| Sep 1, 2025 | 136.94 | 137.60 | 136.94 | 137.54 | 136.04 | 0.29% | 80 |
| Aug 29, 2025 | 136.78 | 137.14 | 135.76 | 137.14 | 135.64 | 0.94% | 2 |
| Aug 28, 2025 | 137.18 | 137.18 | 135.86 | 135.86 | 134.37 | -0.34% | 50 |
| Aug 27, 2025 | 135.08 | 136.32 | 135.08 | 136.32 | 134.83 | 1.28% | - |
| Aug 26, 2025 | 135.46 | 135.76 | 134.60 | 134.60 | 133.13 | -0.31% | 249 |
| Aug 25, 2025 | 135.10 | 135.22 | 134.88 | 135.02 | 133.54 | 0.30% | 51 |
| Aug 22, 2025 | 133.86 | 134.62 | 133.86 | 134.62 | 133.15 | 1.71% | 83 |
| Aug 21, 2025 | 131.72 | 132.36 | 130.68 | 132.36 | 130.91 | 0.85% | 21 |
| Aug 20, 2025 | 131.12 | 131.24 | 130.62 | 131.24 | 129.80 | -0.14% | 30 |
| Aug 19, 2025 | 132.52 | 132.52 | 131.32 | 131.42 | 129.98 | -1.75% | 1 |
| Aug 15, 2025 | 133.26 | 133.76 | 133.00 | 133.76 | 130.85 | 0.51% | 14 |
| Aug 14, 2025 | 133.26 | 133.26 | 133.08 | 133.08 | 130.18 | 0.39% | - |
| Aug 13, 2025 | 132.38 | 132.56 | 132.10 | 132.56 | 129.67 | -0.66% | - |
| Aug 12, 2025 | 132.60 | 133.44 | 132.50 | 133.44 | 130.53 | 0.36% | - |
| Aug 11, 2025 | 133.30 | 133.76 | 132.84 | 132.96 | 130.06 | - | - |
| Aug 8, 2025 | 131.18 | 132.96 | 131.18 | 132.96 | 130.06 | 0.96% | 2 |
| Aug 7, 2025 | 131.20 | 131.94 | 131.20 | 131.70 | 128.83 | -0.36% | 15 |
| Aug 6, 2025 | 132.44 | 133.14 | 132.18 | 132.18 | 129.30 | 1.06% | 88 |
| Aug 5, 2025 | 131.24 | 131.24 | 130.80 | 130.80 | 127.95 | 0.21% | - |
| Aug 4, 2025 | 131.12 | 132.04 | 130.28 | 130.52 | 127.68 | -0.14% | 216 |
| Aug 1, 2025 | 133.68 | 133.68 | 130.70 | 130.70 | 127.85 | -1.73% | 83 |
| Jul 31, 2025 | 133.26 | 134.18 | 133.00 | 133.00 | 130.10 | -1.61% | 83 |
| Jul 30, 2025 | 135.78 | 136.00 | 135.18 | 135.18 | 132.24 | -0.07% | 83 |
| Jul 29, 2025 | 134.98 | 135.82 | 134.98 | 135.28 | 132.33 | 0.62% | - |
| Jul 28, 2025 | 133.54 | 134.44 | 133.34 | 134.44 | 131.51 | 2.05% | 1 |
| Jul 25, 2025 | 132.80 | 132.98 | 131.74 | 131.74 | 128.87 | 0.53% | - |
| Jul 24, 2025 | 130.04 | 131.04 | 129.64 | 131.04 | 128.19 | 1.50% | 123 |
| Jul 23, 2025 | 128.32 | 129.10 | 128.32 | 129.10 | 126.29 | 1.59% | - |
| Jul 22, 2025 | 128.08 | 128.40 | 127.08 | 127.08 | 124.31 | -0.95% | 23 |
| Jul 21, 2025 | 129.08 | 129.36 | 128.00 | 128.30 | 125.51 | -1.19% | 40 |
| Jul 18, 2025 | 130.60 | 134.78 | 129.84 | 129.84 | 127.01 | 0.22% | 172 |
| Jul 17, 2025 | 129.60 | 129.70 | 128.82 | 129.56 | 126.74 | 1.17% | 80 |