Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Vienna - Delayed Quote EUR

Chevron Corporation (CVX.VI)

Compare
133.98
-8.94
(-6.26%)
At close: April 4 at 5:32:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025140.38140.38133.98133.98133.982
Apr 3, 2025148.62148.62142.92142.92142.92-
Apr 2, 2025156.12156.12154.00154.00154.00-
Apr 1, 2025155.12155.24154.82155.22155.22-
Mar 31, 2025152.16155.66152.16155.66155.66-
Mar 28, 2025154.46154.80153.84153.84153.84-
Mar 27, 2025156.22156.22155.62155.78155.78-
Mar 26, 2025154.10156.22153.72156.22156.22-
Mar 25, 2025152.92154.46152.90153.00153.00-
Mar 24, 2025153.00153.16152.48153.16153.16100
Mar 21, 2025152.16152.16151.14151.14151.14-
Mar 20, 2025151.14151.54151.08151.08151.08-
Mar 19, 2025147.38149.98147.28149.98149.98-
Mar 18, 2025145.54146.16145.54145.68145.68-
Mar 17, 2025144.62145.36144.10145.36145.368
Mar 14, 2025141.86142.82141.48142.82142.82-
Mar 13, 2025140.46141.82140.46141.64141.64-
Mar 12, 2025141.82142.30140.26140.88140.8873
Mar 11, 2025145.10145.48141.54141.54141.54-
Mar 10, 2025143.72146.64143.60145.90145.90-
Mar 7, 2025142.08143.36141.64143.36143.36-
Mar 6, 2025140.08140.08139.08139.98139.98-
Mar 5, 2025142.76142.76137.38137.38137.382
Mar 4, 2025145.70145.70143.36144.32144.32-
Mar 3, 2025152.04152.28149.92149.92149.92-
Feb 28, 2025150.26150.60150.22150.60150.60-
Feb 27, 2025148.42151.04148.42151.04151.04-
Feb 26, 2025149.52149.52148.64148.64148.64-
Feb 25, 2025150.64151.02148.18148.18148.1834
Feb 24, 2025149.78151.02149.78151.02151.0220
Feb 21, 2025151.16151.58151.16151.58151.5813
Feb 20, 2025151.00151.30150.70151.30151.30-
Feb 19, 2025149.88151.54149.88151.54151.54-
Feb 18, 2025149.26149.26148.76148.98148.98-
Feb 17, 2025149.42149.52148.74148.80148.807
Feb 14, 2025 1.56 Dividend
Feb 14, 2025147.74149.14147.40149.14149.14-
Feb 13, 2025151.28151.28151.28151.28149.57-
Feb 12, 2025151.42151.68151.28151.28149.57-
Feb 11, 2025151.02152.58151.02152.58150.8626
Feb 10, 2025148.22150.06148.22150.06148.36-
Feb 7, 2025147.16147.94147.00147.94146.27-
Feb 6, 2025147.56149.04146.56146.56144.90-
Feb 5, 2025146.96147.46146.96147.46145.79-
Feb 4, 2025145.18147.54144.06147.54145.87-
Feb 3, 2025145.40146.32145.02145.94144.2920
Jan 31, 2025151.20151.20144.74144.74143.10-
Jan 30, 2025149.88150.40149.88150.40148.70-
Jan 29, 2025150.00150.14149.62150.14148.44-
Jan 28, 2025151.80151.80149.44149.44147.75-
Jan 27, 2025148.24148.80148.24148.80147.12-
Jan 24, 2025149.24149.60148.24149.04147.36-
Jan 23, 2025150.42151.60149.94149.94148.25-
Jan 22, 2025152.44152.44151.40151.40149.6923
Jan 21, 2025158.20158.20153.26153.26151.53-
Jan 20, 2025157.36158.18156.74156.74154.97-
Jan 17, 2025155.48156.24154.58156.24154.471
Jan 16, 2025153.88154.64153.28153.96152.22-
Jan 15, 2025152.24153.82151.86153.82152.0830
Jan 14, 2025151.46151.50151.06151.06149.35-
Jan 13, 2025150.62152.56150.62152.56150.84-
Jan 10, 2025146.94149.58146.94148.12146.45-
Jan 9, 2025145.82147.26145.82147.26145.60-
Jan 8, 2025145.08145.78144.14145.78144.13-
Jan 7, 2025141.40142.26141.26141.50139.90-
Jan 6, 2025143.32143.64142.16143.64142.02-
Jan 3, 2025143.36143.64143.08143.64142.02-
Jan 2, 2025139.72143.54139.72143.54141.92-
Dec 30, 2024138.90138.90138.46138.56136.99-
Dec 27, 2024138.28138.42137.82138.42136.86-
Dec 23, 2024137.86137.92136.80136.80135.258
Dec 20, 2024135.76136.34135.52136.34134.80-
Dec 19, 2024138.80138.98136.74136.74135.19-
Dec 18, 2024142.88142.88140.38140.42138.83-
Dec 17, 2024142.40142.40140.46140.46138.87-
Dec 16, 2024146.32146.58144.04144.04142.41-
Dec 13, 2024148.42148.42146.92146.92145.26-
Dec 12, 2024148.86149.30147.88147.88146.21-
Dec 11, 2024150.14150.40148.98149.40147.7133
Dec 10, 2024149.06151.18149.06151.18149.47-
Dec 9, 2024147.60150.36147.58150.36148.66-
Dec 6, 2024150.04150.54147.84147.84146.17-
Dec 5, 2024150.38150.62150.28150.62148.92-
Dec 4, 2024154.42154.64151.26151.26149.55-
Dec 3, 2024154.40154.88154.20154.20152.46-
Dec 2, 2024154.16154.74153.04153.04151.31-
Nov 29, 2024154.22154.66152.82152.82151.0910
Nov 28, 2024153.86155.54153.86155.30153.54-
Nov 27, 2024155.54155.54154.18154.86153.11-
Nov 26, 2024154.20155.04154.04155.04153.29-
Nov 25, 2024155.42155.52154.18154.18152.44-
Nov 22, 2024154.38155.52154.38155.52153.76-
Nov 21, 2024153.32154.62153.32154.62152.87-
Nov 20, 2024151.62152.36151.62152.36150.64-
Nov 19, 2024150.22155.48150.22151.32149.6125
Nov 18, 2024 1.49 Dividend
Nov 18, 2024152.46152.46151.46151.46149.75-
Nov 15, 2024151.48151.48151.48151.48148.16-
Nov 14, 2024150.78151.48150.78151.48148.16-
Nov 13, 2024146.58146.98146.38146.98143.75140
Nov 12, 2024147.22147.32147.12147.12143.89-
Nov 11, 2024147.52147.52146.50146.50143.29-
Nov 8, 2024145.68146.14144.80146.14142.9317
Nov 7, 2024147.40148.38145.10145.10141.92-
Nov 6, 2024146.50148.18146.50146.82143.6024
Nov 5, 2024141.36141.64141.06141.06137.96-
Nov 4, 2024141.88141.88140.84140.84137.75-
Nov 1, 2024137.78142.64137.78142.64139.51-
Oct 31, 2024136.82136.90136.34136.34133.35-
Oct 30, 2024137.70137.70136.92136.92133.92-
Oct 29, 2024139.28139.64137.80137.80134.78-
Oct 28, 2024137.02138.78136.16138.76135.72-
Oct 25, 2024139.14140.22139.14140.22137.14-
Oct 24, 2024139.78140.16139.12139.12136.07-
Oct 23, 2024139.94139.94139.06139.06136.01-
Oct 22, 2024139.42139.90139.42139.58136.52-
Oct 21, 2024139.10140.40139.10139.48136.42-
Oct 18, 2024139.36139.48137.70137.70134.68-
Oct 17, 2024137.04138.20136.96138.20135.17-
Oct 16, 2024136.28136.58135.50136.58133.58-
Oct 15, 2024137.12137.12135.82136.80133.80-
Oct 14, 2024138.30138.62137.96138.62135.58-
Oct 11, 2024137.32138.44137.14138.44135.40-
Oct 10, 2024137.28137.72137.20137.48134.46-
Oct 9, 2024135.74136.16134.66136.16133.17-
Oct 8, 2024136.84136.84135.14135.14132.1716
Oct 7, 2024137.32138.74137.32138.08135.05-
Oct 4, 2024137.56138.86137.32137.32134.31-
Oct 3, 2024137.42137.42136.68137.32134.31-
Oct 2, 2024136.12137.66136.12136.50133.50-
Oct 1, 2024132.24135.86131.76135.86132.88-
Sep 30, 2024130.44130.72130.06130.72127.85-
Sep 27, 2024127.86130.30127.86130.30127.44-
Sep 26, 2024128.66128.66126.50127.54124.7411
Sep 25, 2024131.78132.10130.80130.80127.93-
Sep 24, 2024133.38133.60132.24132.24129.3420
Sep 23, 2024130.94132.18130.94132.18129.28-
Sep 20, 2024129.62129.90128.76129.60126.76-
Sep 19, 2024130.42131.54130.42131.54128.65-
Sep 18, 2024128.80129.58128.70129.58126.74-
Sep 17, 2024128.48129.32127.68129.32126.48-
Sep 16, 2024126.64127.72126.64127.00124.21-
Sep 13, 2024126.58127.30125.96126.96124.1735
Sep 12, 2024126.46126.46125.06125.86123.107
Sep 11, 2024125.20125.86124.02124.02121.30-
Sep 10, 2024126.40127.56125.28125.28122.53-
Sep 9, 2024125.90128.20125.84128.20125.39-
Sep 6, 2024127.70127.78125.96125.96123.2012
Sep 5, 2024129.00129.14127.86127.86125.05-
Sep 4, 2024130.36131.28129.70129.70126.85-
Sep 3, 2024133.96133.96131.42131.42128.54-
Sep 2, 2024133.24133.96133.24133.78130.84-
Aug 30, 2024133.50133.54131.78132.46129.55-
Aug 29, 2024131.64133.10131.64133.10130.18-
Aug 28, 2024131.76131.82131.48131.48128.60-
Aug 27, 2024133.22133.66132.30132.30129.40-
Aug 26, 2024132.22133.62131.82132.48129.5725
Aug 23, 2024131.26132.24131.26131.86128.97-
Aug 22, 2024130.58131.26130.54131.26128.38-
Aug 21, 2024130.46131.42130.44131.42128.54-
Aug 20, 2024132.38132.54130.44130.44127.58-
Aug 19, 2024 1.49 Dividend
Aug 19, 2024132.02133.06132.02133.06130.14-
Aug 16, 2024134.04134.04134.04134.04129.50-
Aug 15, 2024131.60134.04131.60134.04129.50-
Aug 14, 2024132.60132.60130.44130.44126.03-
Aug 13, 2024133.08133.24131.32131.32126.88-
Aug 12, 2024133.78134.06132.38132.38127.90-
Aug 9, 2024133.08133.20131.78132.62128.13-
Aug 8, 2024131.22132.14130.44132.14127.67-
Aug 7, 2024131.68132.94131.68132.94128.446
Aug 6, 2024133.56133.56131.26131.26126.826
Aug 5, 2024134.44134.44131.46131.46127.01-
Aug 2, 2024141.32142.26135.60135.60131.0176
Aug 1, 2024148.40148.62143.70143.70138.84-
Jul 31, 2024148.52150.76148.30148.36143.34-
Jul 30, 2024144.70146.00144.70146.00141.06-
Jul 29, 2024146.04146.68143.78143.78138.92-
Jul 26, 2024145.94146.14144.96144.96140.0623
Jul 25, 2024142.78144.26142.48144.26139.38-
Jul 24, 2024141.96142.62141.96142.62137.79-
Jul 23, 2024144.46144.80142.08142.08137.27-
Jul 22, 2024146.28146.28145.22145.22140.317
Jul 19, 2024149.18149.84147.60147.60142.61-
Jul 18, 2024149.08149.98147.66149.98144.9110
Jul 17, 2024143.78146.44143.78146.44141.49-
Jul 16, 2024145.28145.28144.12144.74139.8424
Jul 15, 2024143.70144.94143.66144.94140.04-
Jul 12, 2024143.22143.58142.28142.28137.47-
Jul 11, 2024143.62143.62142.32143.54138.68-
Jul 10, 2024141.18142.60140.98142.60137.77-
Jul 9, 2024142.80142.80141.58142.40137.5810
Jul 8, 2024142.20142.42141.80142.42137.60-
Jul 5, 2024145.52145.52142.72142.72137.89-
Jul 4, 2024145.56146.22145.56146.22141.27-
Jul 3, 2024145.70145.70145.16145.16140.25-
Jul 2, 2024146.16146.16145.86145.86140.92-
Jul 1, 2024146.24146.42146.24146.42141.47-
Jun 28, 2024146.48146.94146.48146.94141.97-
Jun 27, 2024146.38146.38146.00146.12141.1815
Jun 26, 2024147.56147.56146.26146.26141.3118
Jun 25, 2024148.64148.64148.12148.12143.11-
Jun 24, 2024145.18147.92145.18147.92142.91-
Jun 21, 2024146.96146.96146.96146.96141.99-
Jun 20, 2024142.86145.56142.86145.56140.63-
Jun 19, 2024142.52143.16142.52143.16138.3221
Jun 18, 2024142.76143.48142.76143.48138.63-
Jun 17, 2024142.56142.66142.56142.66137.83-
Jun 14, 2024142.58142.88142.58142.88138.05-
Jun 13, 2024142.94142.94142.20142.20137.39-
Jun 12, 2024146.26146.26142.20142.20137.39-
Jun 11, 2024145.36146.28145.36145.76140.8320
Jun 10, 2024145.00147.00145.00147.00142.03-
Jun 7, 2024143.16145.02143.16145.02140.11-
Jun 6, 2024142.92142.92142.88142.88138.05-
Jun 5, 2024143.84143.94143.84143.94139.07-
Jun 4, 2024143.56143.56143.20143.20138.35-
Jun 3, 2024149.10149.10146.14146.14141.20-
May 31, 2024146.40146.56146.40146.56141.60-
May 30, 2024145.20145.84145.20145.84140.91-
May 29, 2024146.84146.84145.34145.34140.427
May 28, 2024145.82146.20145.82146.20141.25-
May 27, 2024145.76145.96145.76145.96141.02-
May 24, 2024145.12145.12145.12145.12140.21-
May 23, 2024145.42145.54145.42145.54140.62-
May 22, 2024147.22147.94145.58145.58140.655
May 21, 2024148.26148.34148.26148.34143.32-
May 20, 2024150.02150.02150.02150.02144.94-
May 17, 2024148.64149.18148.64149.02143.9810
May 16, 2024 1.49 Dividend
May 16, 2024148.82148.82148.10148.10143.09-
May 15, 2024151.86151.86151.86151.86145.15-
May 14, 2024151.52151.52151.52151.52144.82-
May 13, 2024154.14154.14152.44152.44145.70-
May 10, 2024153.90153.90153.90153.90147.10-
May 9, 2024151.50151.86151.50151.86145.15-
May 8, 2024150.40151.26150.40151.26144.5710
May 7, 2024150.90150.90150.62150.62143.96-
May 6, 2024151.14151.14151.14151.14144.46-
May 3, 2024149.98149.98146.64146.64140.16-
May 2, 2024149.22150.20149.22150.20143.56-
Apr 30, 2024155.10155.10153.44153.44146.66-
Apr 29, 2024155.02155.02154.78154.78147.94-
Apr 26, 2024153.90153.90153.80153.80147.00-
Apr 25, 2024152.80153.02152.80153.02146.26-
Apr 24, 2024152.14152.14152.12152.12145.40-
Apr 23, 2024152.40152.40150.84150.84144.17-
Apr 22, 2024149.58151.38149.58151.38144.69-
Apr 19, 2024148.12148.12148.12148.12141.57-
Apr 18, 2024146.50148.12146.50148.12141.57-
Apr 17, 2024146.80147.54146.80147.54141.02-
Apr 16, 2024148.60148.60147.52147.52141.00-
Apr 15, 2024150.20150.20149.36149.36142.76-
Apr 12, 2024152.60152.60152.10152.10145.38-
Apr 11, 2024147.98149.48147.98149.48142.87-
Apr 10, 2024149.34150.24149.34150.24143.60-
Apr 9, 2024148.86150.56148.86150.56143.9013
Apr 8, 2024148.52148.74148.52148.74142.16-
Apr 5, 2024149.22149.22148.80148.80142.22-
Apr 4, 2024148.22148.84148.22148.84142.267