Chevron Corporation (CVX) Price History
Daily open, high, low, close and volume for Chevron Corporation (CVX) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €187.52 | €190.84 | €186.94 | €190.84 | 21 |
| 2026-10-08 | €184.72 | €188.58 | €184.72 | €188.58 | 63 |
| 2026-10-07 | €184.76 | €186.40 | €183.30 | €183.30 | 82 |
| 2026-10-06 | €183.96 | €184.00 | €181.90 | €184.00 | 23 |
| 2026-10-05 | €183.88 | €184.54 | €183.54 | €184.02 | 60 |
| 2026-10-02 | €183.34 | €183.34 | €181.86 | €183.18 | 5 |
| 2026-10-01 | €179.88 | €183.70 | €179.88 | €183.70 | 62 |
| 2026-09-30 | €180.66 | €181.08 | €180.08 | €181.08 | 75 |
| 2026-09-29 | €181.86 | €182.00 | €179.38 | €180.94 | 20 |
| 2026-09-28 | €181.18 | €182.72 | €181.18 | €182.70 | 238 |
| 2026-09-25 | €179.20 | €181.00 | €177.74 | €181.00 | 207 |
| 2026-09-24 | €180.68 | €182.94 | €180.68 | €182.94 | 140 |
| 2026-09-23 | €177.12 | €181.34 | €177.12 | €181.34 | 0 |
| 2026-09-22 | €178.48 | €178.64 | €175.82 | €178.18 | 286 |
| 2026-09-21 | €181.42 | €181.82 | €179.32 | €179.32 | 3 |
| 2026-09-18 | €182.72 | €184.08 | €182.72 | €184.08 | 60 |
| 2026-09-17 | €184.04 | €184.52 | €182.08 | €183.36 | 215 |
| 2026-09-16 | €187.50 | €188.28 | €183.68 | €183.68 | 348 |
| 2026-09-15 | €185.28 | €187.46 | €183.90 | €187.46 | 483 |
| 2026-09-14 | €187.60 | €189.06 | €186.56 | €186.56 | 208 |
| 2026-09-11 | €182.42 | €184.16 | €181.66 | €184.16 | 229 |
| 2026-09-10 | €183.94 | €187.38 | €182.28 | €183.36 | 346 |
| 2026-09-09 | €180.54 | €184.76 | €180.32 | €183.40 | 282 |
| 2026-09-08 | €180.80 | €182.44 | €180.80 | €181.54 | 154 |
| 2026-09-07 | €179.06 | €180.24 | €178.84 | €179.48 | 86 |
| 2026-09-04 | €181.64 | €181.64 | €178.88 | €179.62 | 413 |
| 2026-09-03 | €181.98 | €183.64 | €181.36 | €182.90 | 136 |
| 2026-09-02 | €182.72 | €183.38 | €180.98 | €182.60 | 411 |
| 2026-09-01 | €177.82 | €180.30 | €177.82 | €180.30 | 312 |
| 2026-08-31 | €176.74 | €178.20 | €176.46 | €176.46 | 335 |
| 2026-08-28 | €171.92 | €173.54 | €171.70 | €173.54 | 11 |
| 2026-08-27 | €170.68 | €171.78 | €170.38 | €170.38 | 4 |
| 2026-08-26 | €170.26 | €172.70 | €170.08 | €172.70 | 79 |
| 2026-08-25 | €173.82 | €173.82 | €172.08 | €172.86 | 195 |
| 2026-08-24 | €175.22 | €175.42 | €173.06 | €173.06 | 120 |
| 2026-08-21 | €175.52 | €176.98 | €175.44 | €176.22 | 242 |
| 2026-08-20 | €176.08 | €178.76 | €176.08 | €178.10 | 315 |
| 2026-08-19 | €176.50 | €177.52 | €175.74 | €177.52 | 209 |
| 2026-08-18 | €173.76 | €173.76 | €173.76 | €173.76 | 0 |
| 2026-08-17 | €172.48 | €173.76 | €172.02 | €173.76 | 166 |
| 2026-08-14 | €171.98 | €173.42 | €171.52 | €173.42 | 152 |
| 2026-08-13 | €170.58 | €171.00 | €168.54 | €171.00 | 104 |
| 2026-08-12 | €169.82 | €170.52 | €168.98 | €170.52 | 83 |
| 2026-08-11 | €169.24 | €170.44 | €167.68 | €170.44 | 520 |
| 2026-08-10 | €161.88 | €167.14 | €161.88 | €167.14 | 362 |
| 2026-08-07 | €164.30 | €164.30 | €161.30 | €161.86 | 138 |
| 2026-08-06 | €162.22 | €163.80 | €162.22 | €163.60 | 164 |
| 2026-08-05 | €164.34 | €165.76 | €161.66 | €161.66 | 294 |
| 2026-08-04 | €168.20 | €168.98 | €164.88 | €165.78 | 476 |
| 2026-08-03 | €167.16 | €169.48 | €167.16 | €169.48 | 246 |
| 2026-07-31 | €167.32 | €169.62 | €167.32 | €169.24 | 585 |
| 2026-07-30 | €168.04 | €168.04 | €162.42 | €165.38 | 153 |
| 2026-07-29 | €167.00 | €168.96 | €167.00 | €168.96 | 227 |
| 2026-07-28 | €167.54 | €171.00 | €165.56 | €165.56 | 331 |
| 2026-07-27 | €165.82 | €168.30 | €165.82 | €168.30 | 151 |
| 2026-07-24 | €171.14 | €171.90 | €169.92 | €170.98 | 295 |
| 2026-07-23 | €169.92 | €173.42 | €169.92 | €173.42 | 69 |
| 2026-07-22 | €168.60 | €169.42 | €168.60 | €168.72 | 155 |
| 2026-07-21 | €165.50 | €166.48 | €165.16 | €166.48 | 88 |
| 2026-07-20 | €164.92 | €166.10 | €163.24 | €166.10 | 226 |
| 2026-07-17 | €160.70 | €163.96 | €160.70 | €162.92 | 81 |
| 2026-07-16 | €158.32 | €160.88 | €158.06 | €160.88 | 60 |
| 2026-07-15 | €158.86 | €159.72 | €156.44 | €156.44 | 125 |
| 2026-07-14 | €160.46 | €160.88 | €158.22 | €158.32 | 304 |
| 2026-07-13 | €157.12 | €158.30 | €155.66 | €157.82 | 414 |
| 2026-07-10 | €152.28 | €153.20 | €152.28 | €152.28 | 150 |
| 2026-07-09 | €153.36 | €154.00 | €152.86 | €152.86 | 204 |
| 2026-07-08 | €153.16 | €158.42 | €153.02 | €156.46 | 1,498 |
| 2026-07-07 | €147.84 | €150.02 | €147.54 | €150.02 | 248 |
| 2026-07-06 | €147.86 | €147.88 | €147.18 | €147.20 | 335 |
| 2026-07-03 | €147.02 | €147.90 | €147.02 | €147.90 | 0 |
| 2026-07-02 | €145.64 | €147.16 | €145.64 | €147.16 | 229 |
| 2026-07-01 | €145.24 | €146.68 | €144.96 | €145.64 | 539 |
| 2026-06-30 | €147.70 | €148.52 | €146.84 | €146.84 | 50 |
| 2026-06-29 | €150.14 | €150.26 | €147.22 | €147.84 | 216 |
| 2026-06-26 | €150.76 | €150.76 | €148.98 | €149.50 | 70 |
| 2026-06-25 | €150.02 | €151.68 | €149.76 | €151.68 | 120 |
| 2026-06-24 | €153.46 | €154.20 | €150.72 | €150.72 | 0 |
| 2026-06-23 | €153.02 | €154.66 | €153.02 | €154.62 | 109 |
| 2026-06-22 | €151.64 | €153.28 | €151.60 | €152.32 | 268 |
| 2026-06-19 | €152.06 | €152.06 | €151.08 | €151.32 | 55 |
| 2026-06-18 | €153.32 | €154.14 | €151.20 | €151.20 | 69 |
| 2026-06-17 | €154.78 | €154.96 | €153.88 | €154.64 | 110 |
| 2026-06-16 | €154.82 | €155.14 | €154.00 | €155.14 | 216 |
| 2026-06-15 | €158.40 | €158.40 | €154.74 | €155.68 | 180 |
| 2026-06-12 | €160.48 | €162.40 | €159.02 | €162.04 | 228 |
| 2026-06-11 | €164.74 | €166.48 | €164.74 | €164.74 | 57 |
| 2026-06-10 | €161.82 | €165.26 | €161.58 | €165.26 | 71 |
| 2026-06-09 | €163.40 | €163.40 | €161.58 | €161.74 | 79 |
| 2026-06-08 | €165.18 | €165.18 | €163.20 | €164.20 | 226 |
| 2026-06-05 | €162.10 | €163.36 | €161.92 | €163.12 | 12 |
| 2026-06-04 | €163.16 | €163.76 | €161.98 | €163.04 | 104 |
| 2026-06-03 | €162.02 | €163.86 | €162.02 | €163.86 | 54 |
| 2026-06-02 | €158.82 | €160.70 | €158.62 | €160.70 | 54 |
| 2026-06-01 | €156.88 | €160.26 | €156.88 | €160.26 | 54 |
| 2026-05-29 | €156.44 | €157.16 | €154.88 | €154.88 | 158 |
| 2026-05-28 | €158.56 | €158.56 | €157.42 | €157.42 | 54 |
| 2026-05-27 | €158.06 | €158.06 | €156.46 | €157.00 | 61 |
| 2026-05-26 | €162.42 | €163.12 | €161.44 | €161.44 | 72 |
| 2026-05-25 | €158.72 | €161.00 | €158.72 | €161.00 | 62 |
| 2026-05-22 | €164.90 | €164.90 | €163.60 | €163.92 | 65 |
| 2026-05-21 | €165.00 | €167.14 | €164.06 | €165.68 | 239 |
| 2026-05-20 | €169.38 | €169.68 | €166.70 | €166.70 | 216 |
| 2026-05-19 | €167.28 | €167.92 | €166.94 | €167.60 | 99 |
| 2026-05-18 | €162.80 | €162.80 | €162.80 | €162.80 | 0 |
| 2026-05-15 | €160.64 | €162.80 | €160.58 | €162.80 | 2 |
| 2026-05-14 | €158.20 | €159.18 | €158.20 | €159.06 | 0 |
| 2026-05-13 | €158.58 | €158.66 | €157.42 | €157.42 | 0 |
| 2026-05-12 | €157.80 | €158.78 | €157.80 | €158.66 | 2 |
| 2026-05-11 | €155.88 | €156.68 | €155.48 | €156.68 | 0 |
| 2026-05-08 | €155.06 | €155.06 | €154.46 | €154.46 | 0 |
| 2026-05-07 | €157.52 | €157.52 | €153.48 | €153.58 | 168 |
| 2026-05-06 | €163.34 | €163.34 | €155.94 | €156.56 | 240 |
| 2026-05-05 | €164.54 | €164.54 | €163.72 | €164.54 | 0 |
| 2026-05-04 | €162.44 | €164.30 | €162.44 | €163.98 | 109 |
| 2026-04-30 | €165.00 | €165.10 | €162.30 | €165.10 | 266 |
| 2026-04-29 | €161.42 | €163.50 | €161.42 | €163.14 | 9 |
| 2026-04-28 | €158.94 | €162.12 | €158.94 | €162.12 | 36 |
| 2026-04-27 | €158.32 | €158.82 | €158.12 | €158.20 | 108 |
| 2026-04-24 | €160.54 | €160.62 | €157.50 | €157.50 | 124 |
| 2026-04-23 | €160.16 | €160.64 | €158.78 | €158.78 | 2 |
| 2026-04-22 | €156.30 | €160.36 | €156.30 | €159.86 | 5 |
| 2026-04-21 | €155.58 | €156.70 | €155.58 | €156.70 | 0 |
| 2026-04-20 | €159.06 | €159.06 | €156.48 | €156.48 | 108 |
| 2026-04-17 | €160.52 | €160.54 | €151.22 | €152.60 | 174 |
| 2026-04-16 | €156.56 | €158.98 | €156.44 | €158.98 | 8 |
| 2026-04-15 | €158.48 | €159.12 | €157.00 | €157.04 | 43 |
| 2026-04-14 | €162.58 | €162.58 | €158.28 | €158.32 | 148 |
| 2026-04-13 | €165.38 | €165.38 | €162.88 | €163.30 | 85 |
| 2026-04-10 | €162.76 | €163.78 | €159.72 | €159.72 | 0 |
| 2026-04-09 | €166.20 | €166.82 | €165.86 | €165.86 | 98 |
| 2026-04-08 | €163.08 | €167.94 | €162.80 | €162.80 | 279 |
| 2026-04-07 | €173.30 | €175.58 | €171.86 | €175.58 | 354 |
| 2026-04-02 | €175.28 | €175.88 | €173.06 | €173.06 | 162 |
| 2026-04-01 | €173.86 | €176.54 | €170.12 | €170.12 | 314 |
| 2026-03-31 | €183.98 | €184.24 | €182.72 | €183.94 | 156 |
| 2026-03-30 | €185.10 | €186.44 | €185.10 | €186.44 | 166 |
| 2026-03-27 | €181.12 | €184.12 | €179.70 | €184.12 | 149 |
| 2026-03-26 | €178.82 | €181.18 | €178.56 | €181.18 | 129 |
| 2026-03-25 | €176.28 | €177.86 | €175.92 | €177.86 | 88 |
| 2026-03-24 | €177.68 | €180.44 | €177.68 | €180.22 | 327 |
| 2026-03-23 | €176.88 | €177.36 | €172.28 | €175.94 | 188 |
| 2026-03-20 | €175.98 | €177.06 | €174.04 | €177.06 | 93 |
| 2026-03-19 | €174.36 | €175.04 | €173.60 | €175.02 | 163 |
| 2026-03-18 | €169.78 | €173.32 | €169.78 | €173.32 | 90 |
| 2026-03-17 | €171.80 | €173.40 | €171.80 | €173.12 | 48 |
| 2026-03-16 | €172.36 | €173.34 | €171.78 | €171.78 | 13 |
| 2026-03-13 | €173.08 | €173.08 | €170.70 | €171.26 | 82 |
| 2026-03-12 | €166.94 | €171.86 | €166.74 | €171.86 | 68 |
| 2026-03-11 | €160.36 | €164.02 | €160.36 | €164.02 | 164 |
| 2026-03-10 | €161.24 | €161.86 | €161.24 | €161.70 | 78 |
| 2026-03-09 | €167.50 | €167.82 | €163.54 | €163.98 | 605 |
| 2026-03-06 | €164.60 | €167.04 | €163.36 | €163.36 | 223 |
| 2026-03-05 | €161.42 | €162.88 | €160.26 | €162.88 | 211 |
| 2026-03-04 | €163.28 | €163.28 | €159.80 | €159.80 | 221 |
| 2026-03-03 | €164.38 | €167.14 | €162.46 | €164.66 | 472 |
| 2026-03-02 | €168.72 | €168.72 | €162.14 | €162.14 | 572 |
| 2026-02-27 | €155.90 | €157.64 | €155.76 | €156.00 | 79 |
| 2026-02-26 | €156.14 | €157.88 | €154.82 | €157.88 | 0 |
| 2026-02-25 | €157.22 | €157.68 | €155.30 | €155.30 | 0 |
| 2026-02-24 | €157.60 | €157.60 | €156.84 | €156.84 | 0 |
| 2026-02-23 | €155.06 | €156.68 | €155.06 | €156.68 | 104 |
| 2026-02-20 | €157.32 | €157.32 | €155.10 | €155.10 | 10 |
| 2026-02-19 | €156.72 | €158.38 | €156.72 | €158.38 | 186 |
| 2026-02-18 | €153.38 | €154.90 | €153.38 | €154.90 | 0 |
| 2026-02-17 | €154.76 | €155.94 | €152.02 | €152.02 | 270 |
| 2026-02-16 | €154.80 | €154.80 | €154.80 | €154.80 | 0 |
| 2026-02-13 | €154.96 | €154.96 | €153.50 | €154.80 | 40 |
| 2026-02-12 | €156.78 | €156.78 | €155.44 | €155.44 | 10 |
| 2026-02-11 | €153.26 | €153.36 | €153.26 | €153.36 | 0 |
| 2026-02-10 | €154.50 | €154.50 | €152.78 | €152.78 | 0 |
| 2026-02-09 | €152.22 | €153.16 | €151.58 | €153.16 | 29 |
| 2026-02-06 | €153.16 | €153.26 | €152.46 | €152.92 | 230 |
| 2026-02-05 | €153.08 | €154.16 | €150.70 | €150.70 | 32 |
| 2026-02-04 | €149.96 | €153.48 | €149.96 | €153.48 | 232 |
| 2026-02-03 | €147.32 | €149.64 | €144.18 | €149.64 | 99 |
| 2026-02-02 | €145.66 | €147.86 | €145.32 | €147.86 | 159 |
| 2026-01-30 | €142.26 | €146.92 | €141.80 | €146.92 | 156 |
| 2026-01-29 | €143.06 | €145.88 | €143.06 | €144.70 | 329 |
| 2026-01-28 | €141.32 | €142.60 | €141.06 | €142.60 | 65 |
| 2026-01-27 | €140.86 | €140.86 | €140.00 | €140.52 | 100 |
| 2026-01-26 | €141.56 | €142.14 | €140.78 | €140.78 | 93 |
| 2026-01-23 | €142.16 | €143.20 | €142.08 | €142.08 | 0 |
| 2026-01-22 | €142.36 | €142.36 | €141.70 | €142.02 | 0 |
| 2026-01-21 | €141.32 | €143.28 | €141.32 | €143.28 | 49 |
| 2026-01-20 | €140.62 | €142.36 | €140.62 | €141.54 | 79 |
| 2026-01-19 | €142.16 | €142.32 | €141.64 | €141.92 | 25 |
| 2026-01-16 | €144.18 | €144.18 | €143.16 | €144.14 | 54 |
| 2026-01-15 | €143.02 | €144.04 | €142.70 | €144.04 | 223 |
| 2026-01-14 | €140.68 | €143.76 | €140.62 | €143.76 | 35 |
| 2026-01-13 | €139.42 | €141.88 | €139.42 | €141.88 | 44 |
| 2026-01-12 | €139.30 | €140.00 | €139.30 | €139.58 | 116 |
| 2026-01-09 | €136.90 | €138.94 | €136.90 | €138.80 | 261 |
| 2026-01-08 | €133.84 | €135.06 | €133.38 | €135.06 | 302 |
| 2026-01-07 | €135.38 | €136.04 | €133.10 | €134.36 | 359 |
| 2026-01-06 | €141.10 | €141.50 | €135.88 | €135.88 | 453 |
| 2026-01-05 | €145.82 | €146.68 | €137.70 | €139.48 | 1,602 |
| 2026-01-02 | €130.82 | €131.44 | €129.68 | €131.44 | 96 |
| 2025-12-30 | €128.72 | €128.86 | €128.68 | €128.86 | 0 |
| 2025-12-29 | €128.02 | €128.66 | €127.86 | €128.66 | 149 |
| 2025-12-23 | €127.20 | €127.90 | €126.88 | €127.90 | 23 |
| 2025-12-22 | €126.34 | €127.44 | €126.28 | €127.44 | 0 |
| 2025-12-19 | €126.04 | €126.18 | €125.98 | €126.18 | 0 |
| 2025-12-18 | €127.46 | €127.56 | €126.56 | €126.56 | 4 |
| 2025-12-17 | €125.94 | €126.38 | €125.78 | €126.32 | 115 |
| 2025-12-16 | €128.76 | €128.76 | €125.06 | €125.06 | 1 |
| 2025-12-15 | €128.64 | €128.64 | €126.58 | €126.58 | 37 |
| 2025-12-12 | €128.76 | €128.92 | €128.00 | €128.00 | 0 |
| 2025-12-11 | €129.06 | €129.06 | €128.48 | €129.00 | 30 |
| 2025-12-10 | €127.80 | €128.94 | €127.68 | €128.94 | 0 |
| 2025-12-09 | €127.86 | €128.38 | €127.78 | €128.38 | 0 |
| 2025-12-08 | €129.14 | €129.14 | €127.90 | €128.08 | 0 |
| 2025-12-05 | €130.74 | €130.76 | €130.36 | €130.36 | 0 |
| 2025-12-04 | €130.20 | €130.20 | €130.02 | €130.08 | 0 |
| 2025-12-03 | €129.36 | €130.54 | €129.34 | €130.54 | 81 |
| 2025-12-02 | €131.58 | €131.64 | €128.98 | €129.14 | 27 |
| 2025-12-01 | €131.20 | €131.76 | €130.32 | €131.76 | 0 |
| 2025-11-28 | €129.76 | €130.54 | €129.32 | €130.54 | 0 |
| 2025-11-27 | €129.40 | €129.64 | €129.40 | €129.56 | 0 |
| 2025-11-26 | €128.46 | €129.28 | €128.46 | €129.28 | 0 |
| 2025-11-25 | €129.94 | €130.16 | €128.58 | €128.58 | 0 |
| 2025-11-24 | €130.78 | €130.78 | €129.74 | €129.74 | 0 |
| 2025-11-21 | €129.98 | €130.62 | €129.54 | €130.50 | 2 |
| 2025-11-20 | €132.04 | €132.54 | €131.42 | €131.42 | 98 |
| 2025-11-19 | €132.98 | €132.98 | €130.58 | €130.94 | 4 |
| 2025-11-18 | €131.66 | €132.30 | €131.44 | €131.62 | 0 |
| 2025-11-17 | €134.76 | €134.76 | €134.76 | €134.76 | 0 |
| 2025-11-14 | €134.50 | €134.86 | €134.12 | €134.76 | 0 |
| 2025-11-13 | €132.00 | €133.82 | €131.96 | €133.82 | 0 |
| 2025-11-12 | €134.92 | €134.92 | €131.28 | €131.28 | 3 |
| 2025-11-11 | €134.64 | €134.90 | €134.52 | €134.90 | 1 |
| 2025-11-10 | €134.60 | €134.74 | €132.14 | €133.22 | 151 |
| 2025-11-07 | €133.26 | €133.88 | €132.82 | €133.88 | 5 |
| 2025-11-06 | €132.82 | €133.92 | €132.82 | €133.92 | 0 |
| 2025-11-05 | €133.78 | €133.98 | €133.78 | €133.98 | 0 |
| 2025-11-04 | €133.20 | €133.68 | €132.88 | €133.52 | 0 |
| 2025-11-03 | €137.08 | €137.12 | €134.92 | €134.92 | 58 |
| 2025-10-31 | €132.42 | €137.12 | €132.16 | €136.72 | 381 |
| 2025-10-30 | €133.20 | €133.92 | €133.20 | €133.92 | 0 |
| 2025-10-29 | €132.66 | €133.80 | €132.56 | €133.80 | 0 |
| 2025-10-28 | €133.06 | €133.86 | €132.56 | €132.82 | 50 |
| 2025-10-27 | €134.60 | €134.60 | €133.60 | €133.86 | 0 |
| 2025-10-24 | €134.74 | €135.28 | €134.58 | €134.58 | 0 |
| 2025-10-23 | €134.96 | €136.38 | €134.96 | €135.90 | 63 |
| 2025-10-22 | €133.12 | €133.68 | €133.12 | €133.68 | 0 |
| 2025-10-21 | €132.44 | €133.30 | €132.44 | €132.46 | 4 |
| 2025-10-20 | €131.66 | €131.66 | €131.46 | €131.64 | 0 |
| 2025-10-17 | €128.62 | €131.80 | €128.50 | €131.80 | 86 |
| 2025-10-16 | €130.82 | €130.82 | €130.10 | €130.10 | 1 |
| 2025-10-15 | €131.90 | €132.00 | €131.24 | €131.24 | 29 |
| 2025-10-14 | €130.40 | €131.06 | €129.54 | €131.06 | 0 |
| 2025-10-13 | €130.60 | €130.74 | €129.52 | €130.74 | 5 |
| 2025-10-10 | €131.22 | €131.22 | €128.70 | €128.70 | 0 |
| 2025-10-09 | €132.32 | €133.32 | €132.12 | €132.12 | 0 |