Chevron Corporation - CHV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	127.36	127.94	127.94	128	127.16	550
December 22, 2025	126.24	127.48	127.48	127.68	126.2	2,466
December 19, 2025	126.24	125.78	125.78	126.8	125.78	1,226
December 18, 2025	127.9	126.66	126.66	127.9	126.66	323
December 17, 2025	125.74	126.5	126.5	126.5	125.74	2,037
December 16, 2025	127.88	124.96	124.96	127.88	124.86	859
December 15, 2025	128.54	127.48	127.48	128.54	126.56	1,311
December 12, 2025	128.5	127.98	127.98	129.32	127.86	5,351
December 11, 2025	128.98	129.04	129.04	129.22	128.38	391
December 10, 2025	128.22	128.98	128.98	129.04	127.44	585
December 09, 2025	128.1	128.46	128.46	128.74	127.58	1,597
December 08, 2025	129.54	128.06	128.06	129.58	127.82	2,489
December 05, 2025	131.04	129.66	129.66	131.04	129.66	548
December 04, 2025	130.34	130.08	130.08	131.06	129.8	618
December 03, 2025	129.26	130.58	130.58	130.7	129.22	917
December 02, 2025	131.7	129.1	129.1	132.04	128.78	1,478
December 01, 2025	131.2	131.76	131.76	131.78	130.36	1,429
November 28, 2025	129.88	130.44	130.44	130.44	129.4	1,405
November 27, 2025	129.86	129.16	129.16	129.86	129.04	884
November 26, 2025	128.68	129.2	129.2	129.4	128.18	1,430
November 25, 2025	130.24	128.48	128.48	130.24	128.36	1,864
November 24, 2025	130.98	129.64	129.64	130.98	128.42	1,190
November 21, 2025	129.94	130.5	130.5	130.98	129.5	1,472
November 20, 2025	132.38	131.26	131.26	132.92	131.26	963
November 19, 2025	132.36	131	131	132.8	130.36	1,512
November 18, 2025	131.72	131.58	131.58	132.14	130.9	1,425
November 17, 2025	136.5	134.62	133.14	136.7	134.62	1,560
November 14, 2025	134.5	135	133.52	135.26	133.44	6,073
November 13, 2025	131.48	133.86	133.86	134.12	131.48	1,424
November 12, 2025	134.96	131.38	131.38	135.5	131.38	1,001
November 11, 2025	134.2	135.6	135.6	136.18	134.2	429
November 10, 2025	134.94	133.18	133.18	134.94	133.18	1,555
November 07, 2025	133.02	133.82	133.82	134.78	132.46	2,982
November 06, 2025	133	133.86	133.86	134.2	132.82	1,954
November 05, 2025	133.52	133.76	133.76	134.28	133.52	1,234
November 04, 2025	132.78	133.78	133.78	133.78	132.78	1,197
November 03, 2025	137.36	135.04	135.04	137.36	133.92	5,239
October 31, 2025	132.32	136.44	136.44	137.68	131.98	4,018
October 30, 2025	132.76	133.98	133.98	134.18	132.76	820
October 29, 2025	132.9	133.88	133.88	133.9	132.22	1,649
October 28, 2025	133.08	132.86	132.86	133.9	132.4	8,502
October 27, 2025	134.8	133.8	133.8	134.82	133.26	1,183
October 24, 2025	135.24	134.68	134.68	135.48	134.14	916
October 23, 2025	134.96	135.6	135.6	136.8	134.62	3,611
October 22, 2025	133	133.78	133.78	133.96	133	3,769
October 21, 2025	132.58	132.4	132.4	133.78	132	1,073
October 20, 2025	131.78	131.7	131.7	132.58	131.28	1,279
October 17, 2025	129.02	131.86	131.86	131.86	128.26	3,199
October 16, 2025	130.76	130.34	130.34	130.86	130.34	683
October 15, 2025	131.78	131.12	131.12	131.92	131.12	797
October 14, 2025	130.04	131.16	131.16	131.48	129.62	1,890
October 13, 2025	131.48	130.84	130.84	131.48	129.2	2,978
October 10, 2025	131.5	128.84	128.84	131.5	128.84	1,150
October 09, 2025	132.46	132.1	132.1	133.44	131.78	725
October 08, 2025	133.04	132.94	132.94	133.18	131.42	2,318
October 07, 2025	131.94	131.54	131.54	132.5	130	1,555
October 06, 2025	131.82	131.86	131.86	132.78	130.86	3,315
October 03, 2025	131.04	130.72	130.72	131.24	129.9	2,251
October 02, 2025	131.4	132.12	132.12	133.56	131.1	2,276
October 01, 2025	131.7	131.66	131.66	132.22	130.5	1,500

Chevron Corporation (CHV.DE) XETRA