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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	157.68	155.22	155.22	157.7	154.78	4,033
February 19, 2026	157.12	158.5	158.5	159.86	156.48	8,713
February 18, 2026	153.24	154.86	154.86	155	153.24	2,978
February 17, 2026	154.32	152.12	152.12	156.46	151.64	5,317
February 16, 2026	154.96	155.66	154.15	156	154.5	5,480
February 13, 2026	154.24	154.66	153.16	154.86	152.92	2,360
February 12, 2026	156.7	155.46	153.95	157	155.28	2,118
February 11, 2026	153.38	156.78	155.26	156.78	153.12	5,758
February 10, 2026	154.26	152.72	151.24	154.3	151.96	3,163
February 09, 2026	152.42	153.08	153.08	153.08	151.4	4,476
February 06, 2026	153.4	152.98	152.98	154.04	152.12	7,277
February 05, 2026	153.32	150.96	150.96	154.38	150.62	4,145
February 04, 2026	150.24	153.48	153.48	153.52	150.14	16,083
February 03, 2026	147	149.62	149.62	150.04	145.8	4,241
February 02, 2026	144.38	147.72	147.72	148.26	144.38	6,998
January 30, 2026	142.1	147.1	147.1	147.1	140.64	5,145
January 29, 2026	142.94	144.66	144.66	146.04	142.86	7,425
January 28, 2026	141.5	142.66	142.66	142.66	140.88	2,980
January 27, 2026	140.82	140.46	140.46	141.72	139.68	2,223
January 26, 2026	141.98	140.92	140.92	142.46	140.62	5,451
January 23, 2026	142.04	142.16	142.16	143.5	142.02	3,059
January 22, 2026	142.52	142.04	142.04	142.52	141	3,923
January 21, 2026	141.72	143.38	143.38	143.48	141.56	2,211
January 20, 2026	140.84	141.66	141.66	142.52	140.04	3,925
January 19, 2026	142.46	141.72	141.72	143.26	141.12	4,625
January 16, 2026	144	143	143	144.28	143	3,013
January 15, 2026	142.7	144.18	144.18	144.26	142.2	7,788
January 14, 2026	140.96	143.64	143.64	143.74	140.36	5,470
January 13, 2026	139.6	141.76	141.46	142.38	139.28	5,782
January 12, 2026	139.42	139.94	139.94	140.34	138	8,536
January 09, 2026	137.1	139.7	139.7	139.7	136.78	17,436
January 08, 2026	133.14	135.26	135.26	135.3	133.1	11,347
January 07, 2026	135.04	132.74	132.74	136.34	132.74	14,695
January 06, 2026	141.08	135.9	135.9	141.7	135.88	11,135
January 05, 2026	145.68	139.16	139.16	146.7	136.4	76,026
January 02, 2026	130.86	132.76	132.76	132.76	129.16	3,136
December 30, 2025	129.02	129.06	129.06	129.06	128.5	1,239
December 29, 2025	127.94	128.7	128.7	128.7	127.64	1,611
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

Chevron Corporation (CHV.DE) XETRA