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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	133.84	134.94	134.94	136.14	133.82	2,812
September 11, 2025	135.12	134.74	134.74	135.3	133	2,510
September 10, 2025	132.24	133.72	133.72	134.18	132.24	957
September 09, 2025	131.16	133.5	133.5	133.82	130.94	725
September 08, 2025	131.66	131.08	131.08	132.16	130.26	514
September 05, 2025	135.48	131.64	131.64	135.48	131.58	4,055
September 04, 2025	135.44	136.64	136.64	136.64	135	579
September 03, 2025	138.88	135.8	135.8	139.26	135.42	3,727
September 02, 2025	137.58	137.8	137.8	138.6	137.18	1,562
September 01, 2025	137.18	137	137	137.42	136.98	894
August 29, 2025	136.5	137.14	137.14	137.84	136.4	906
August 28, 2025	136.66	135.92	135.92	137	135.5	1,208
August 27, 2025	134.86	136.36	136.36	137.3	134.86	1,370
August 26, 2025	135.04	134.7	134.7	136.02	134.44	1,022
August 25, 2025	134.84	135.06	135.06	135.48	134.52	2,128
August 22, 2025	133.8	134.68	134.68	135.18	133.44	3,330
August 21, 2025	131.38	132.46	132.46	132.74	130.78	4,270
August 20, 2025	130.72	131.26	131.26	131.5	130.38	1,441
August 19, 2025	131.76	131.46	131.46	132	130.88	2,087
August 18, 2025	134.04	134	134	134.42	132.8	1,470
August 15, 2025	133.38	133.92	133.92	133.92	132.62	1,297
August 14, 2025	132.96	133.02	133.02	133.62	132.68	1,438
August 13, 2025	131.62	132.46	132.46	133.1	131.62	1,170
August 12, 2025	132.78	133.48	133.48	133.7	131.9	1,476
August 11, 2025	133.06	132.84	132.84	134.08	132.36	1,298
August 08, 2025	131	132.9	132.9	133.06	131	513
August 07, 2025	131.58	131.56	131.56	133.16	131.06	907
August 06, 2025	132.28	132.36	132.36	133.32	132.18	1,699
August 05, 2025	131.2	130.94	130.94	131.26	130	950
August 04, 2025	131.22	130.48	130.48	131.54	129.78	5,728
August 01, 2025	133.96	130.28	130.28	135	130.28	3,241
July 31, 2025	133.48	132.84	132.84	134.6	132.82	3,189
July 30, 2025	135.48	135.26	135.26	136.78	134.78	4,984
July 29, 2025	134.6	135.24	135.24	135.72	134.6	1,437
July 28, 2025	133.86	134.62	134.62	134.7	133.34	3,318
July 25, 2025	132.66	131.94	131.94	133.12	131.48	1,102
July 24, 2025	130.14	130.94	130.94	131.48	129.44	1,040
July 23, 2025	128.68	129.12	129.12	129.5	128.16	1,326
July 22, 2025	127.88	127.18	127.18	128.58	126.88	984
July 21, 2025	129.54	129.54	129.54	129.54	129.54	1,643
July 18, 2025	130.22	129.54	129.54	135.34	128.9	4,264
July 17, 2025	129.6	129.5	129.5	129.88	128.4	902
July 16, 2025	130.3	128.2	128.2	130.68	128.2	2,350
July 15, 2025	130.16	130.36	130.36	130.46	129.4	1,736
July 14, 2025	132	130.2	130.2	132.94	130.2	2,692
July 11, 2025	131.1	132.6	132.6	132.82	131	1,898
July 10, 2025	130.54	132.04	132.04	133.04	129.8	2,008
July 09, 2025	130.26	130.46	130.46	131.26	130.26	1,546
July 08, 2025	125.06	129.3	129.3	129.86	124.9	1,264
July 07, 2025	125.04	124.98	124.98	126	124.86	12,719
July 04, 2025	125.64	124.4	124.4	125.64	123.96	1,242
July 03, 2025	125.36	126.24	126.24	126.56	124.7	1,846
July 02, 2025	123.42	124.26	124.26	124.98	123.42	2,046
July 01, 2025	121.58	123.38	123.38	123.38	121	1,039
June 30, 2025	122.46	122.14	122.14	122.66	121.78	1,951
June 27, 2025	123.56	121.84	121.84	123.76	121.84	2,440
June 26, 2025	122.38	123.44	123.44	123.62	122.36	2,923
June 25, 2025	124.58	123.42	123.42	124.68	123.42	1,972
June 24, 2025	124.62	124.68	124.68	125.78	124.08	2,701
June 23, 2025	132.18	129.4	129.4	132.8	129.4	9,003

Chevron Corporation (CHV.DE) XETRA