Chevron Corporation (VIE:CVX)
Austria
· Delayed Price · Currency is EUR 161.42
-0.70 (-0.43%)
Last updated: Apr 29, 2026, 9:05 AM CET
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 158.94 | 162.12 | 158.94 | 162.12 | 162.12 | 2.48% | 36 |
| Apr 27, 2026 | 158.32 | 158.82 | 158.12 | 158.20 | 158.20 | 0.44% | 108 |
| Apr 24, 2026 | 160.54 | 160.62 | 157.50 | 157.50 | 157.50 | -0.81% | 124 |
| Apr 23, 2026 | 160.16 | 160.64 | 158.78 | 158.78 | 158.78 | -0.68% | 2 |
| Apr 22, 2026 | 156.30 | 160.36 | 156.30 | 159.86 | 159.86 | 2.02% | 5 |
| Apr 21, 2026 | 155.58 | 156.70 | 155.58 | 156.70 | 156.70 | 0.14% | - |
| Apr 20, 2026 | 159.06 | 159.06 | 156.48 | 156.48 | 156.48 | 2.54% | 108 |
| Apr 17, 2026 | 160.52 | 160.54 | 151.22 | 152.60 | 152.60 | -4.01% | 174 |
| Apr 16, 2026 | 156.56 | 158.98 | 156.44 | 158.98 | 158.98 | 1.24% | 8 |
| Apr 15, 2026 | 158.48 | 159.12 | 157.00 | 157.04 | 157.04 | -0.81% | 43 |
| Apr 14, 2026 | 162.58 | 162.58 | 158.28 | 158.32 | 158.32 | -3.05% | 148 |
| Apr 13, 2026 | 165.38 | 165.38 | 162.88 | 163.30 | 163.30 | 2.24% | 85 |
| Apr 10, 2026 | 162.76 | 163.78 | 159.72 | 159.72 | 159.72 | -3.70% | - |
| Apr 9, 2026 | 166.20 | 166.82 | 165.86 | 165.86 | 165.86 | 1.88% | 98 |
| Apr 8, 2026 | 163.08 | 167.94 | 162.80 | 162.80 | 162.80 | -7.28% | 279 |
| Apr 7, 2026 | 173.30 | 175.58 | 171.86 | 175.58 | 175.58 | 1.46% | 354 |
| Apr 2, 2026 | 175.28 | 175.88 | 173.06 | 173.06 | 173.06 | 1.73% | 162 |
| Apr 1, 2026 | 173.86 | 176.54 | 170.12 | 170.12 | 170.12 | -7.51% | 314 |
| Mar 31, 2026 | 183.98 | 184.24 | 182.72 | 183.94 | 183.94 | -1.34% | 156 |
| Mar 30, 2026 | 185.10 | 186.44 | 185.10 | 186.44 | 186.44 | 1.26% | 166 |
| Mar 27, 2026 | 181.12 | 184.12 | 179.70 | 184.12 | 184.12 | 1.62% | 149 |
| Mar 26, 2026 | 178.82 | 181.18 | 178.56 | 181.18 | 181.18 | 1.87% | 129 |
| Mar 25, 2026 | 176.28 | 177.86 | 175.92 | 177.86 | 177.86 | -1.31% | 88 |
| Mar 24, 2026 | 177.68 | 180.44 | 177.68 | 180.22 | 180.22 | 2.43% | 327 |
| Mar 23, 2026 | 176.88 | 177.36 | 172.28 | 175.94 | 175.94 | -0.63% | 188 |
| Mar 20, 2026 | 175.98 | 177.06 | 174.04 | 177.06 | 177.06 | 1.17% | 93 |
| Mar 19, 2026 | 174.36 | 175.04 | 173.60 | 175.02 | 175.02 | 0.98% | 163 |
| Mar 18, 2026 | 169.78 | 173.32 | 169.78 | 173.32 | 173.32 | 0.12% | 90 |
| Mar 17, 2026 | 171.80 | 173.40 | 171.80 | 173.12 | 173.12 | 0.78% | 48 |
| Mar 16, 2026 | 172.36 | 173.34 | 171.78 | 171.78 | 171.78 | 0.30% | 13 |
| Mar 13, 2026 | 173.08 | 173.08 | 170.70 | 171.26 | 171.26 | -0.35% | 82 |
| Mar 12, 2026 | 166.94 | 171.86 | 166.74 | 171.86 | 171.86 | 4.78% | 68 |
| Mar 11, 2026 | 160.36 | 164.02 | 160.36 | 164.02 | 164.02 | 1.43% | 164 |
| Mar 10, 2026 | 161.24 | 161.86 | 161.24 | 161.70 | 161.70 | -1.39% | 78 |
| Mar 9, 2026 | 167.50 | 167.82 | 163.54 | 163.98 | 163.98 | 0.38% | 605 |
| 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% | - |