Chevron Corporation (BIT:1CVX)
Italy
· Delayed Price · Currency is EUR 130.60
+0.64 (0.49%)
At close: Dec 5, 2025
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 130.54 | 130.54 | 130.54 | 130.60 | 130.60 | 0.49% | 1 |
| Dec 4, 2025 | 130.28 | 130.28 | 130.28 | 129.96 | 129.96 | -0.44% | 12 |
| Dec 3, 2025 | 129.88 | 130.54 | 129.40 | 130.54 | 130.54 | 1.08% | 306 |
| Dec 2, 2025 | 131.74 | 131.74 | 129.04 | 129.14 | 129.14 | -2.00% | 60 |
| Dec 1, 2025 | 131.48 | 131.48 | 131.20 | 131.78 | 131.78 | -0.29% | 52 |
| Nov 28, 2025 | 130.22 | 130.22 | 129.84 | 132.16 | 132.16 | 2.04% | 35 |
| Nov 27, 2025 | 129.26 | 129.26 | 129.26 | 129.52 | 129.52 | 0.12% | 8 |
| Nov 26, 2025 | 128.30 | 128.30 | 128.24 | 129.36 | 129.36 | 0.58% | 115 |
| Nov 25, 2025 | 129.60 | 129.60 | 128.74 | 128.62 | 128.62 | -0.89% | 432 |
| Nov 24, 2025 | 129.64 | 130.00 | 129.42 | 129.78 | 129.78 | -0.54% | 220 |
| Nov 21, 2025 | 130.28 | 130.28 | 129.20 | 130.48 | 130.48 | -0.78% | 7 |
| Nov 20, 2025 | 132.50 | 132.50 | 131.50 | 131.50 | 131.50 | 0.44% | 508 |
| Nov 19, 2025 | 132.22 | 132.22 | 130.10 | 130.92 | 130.92 | -0.58% | 74 |
| Nov 18, 2025 | 132.32 | 132.54 | 130.74 | 131.68 | 131.68 | -3.84% | 299 |
| Nov 17, 2025 | 135.80 | 142.50 | 135.80 | 136.94 | 136.94 | 1.45% | 269 |
| Nov 14, 2025 | 131.06 | 134.98 | 131.06 | 134.98 | 134.98 | 0.88% | 209 |
| Nov 13, 2025 | 131.56 | 132.32 | 131.56 | 133.80 | 133.80 | 1.83% | 40 |
| Nov 12, 2025 | 134.64 | 135.20 | 132.50 | 131.40 | 131.40 | -3.10% | 98 |
| Nov 11, 2025 | 135.40 | 135.40 | 135.40 | 135.60 | 135.60 | 1.79% | 55 |
| Nov 10, 2025 | 134.28 | 134.28 | 134.28 | 133.22 | 133.22 | -0.60% | 1 |
| Nov 7, 2025 | 132.50 | 134.82 | 132.50 | 134.02 | 134.02 | 0.09% | 328 |
| Nov 6, 2025 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | -0.04% | - |
| Nov 5, 2025 | 134.00 | 134.26 | 134.00 | 133.96 | 133.96 | 0.31% | 90 |
| Nov 4, 2025 | 132.80 | 134.00 | 132.80 | 133.54 | 133.54 | -0.86% | 45 |
| Nov 3, 2025 | 136.56 | 137.84 | 134.82 | 134.70 | 134.70 | -1.33% | 78 |
| Oct 31, 2025 | 132.78 | 137.50 | 132.78 | 136.52 | 136.52 | 1.93% | 372 |
| Oct 30, 2025 | 133.00 | 133.00 | 133.00 | 133.94 | 133.94 | 0.16% | 8 |
| Oct 29, 2025 | 132.88 | 132.88 | 132.88 | 133.72 | 133.72 | 0.65% | 15 |
| Oct 28, 2025 | 133.00 | 133.00 | 133.00 | 132.86 | 132.86 | -0.73% | 45 |
| Oct 27, 2025 | 134.00 | 134.28 | 133.88 | 133.84 | 133.84 | -0.48% | 120 |
| Oct 24, 2025 | 134.38 | 134.38 | 134.38 | 134.48 | 134.48 | -0.90% | 65 |
| Oct 23, 2025 | 134.90 | 136.16 | 130.22 | 135.70 | 135.70 | 1.72% | 421 |
| Oct 22, 2025 | 133.58 | 133.58 | 133.56 | 133.40 | 133.40 | 0.79% | 16 |
| Oct 21, 2025 | 133.68 | 133.68 | 133.68 | 132.36 | 132.36 | 0.42% | 10 |
| Oct 20, 2025 | 131.48 | 132.60 | 131.48 | 131.80 | 131.80 | 0.15% | 44 |
| Oct 17, 2025 | 128.60 | 131.08 | 128.60 | 131.60 | 131.60 | 0.90% | 55 |
| Oct 16, 2025 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | -0.58% | - |
| Oct 15, 2025 | 131.20 | 131.68 | 131.20 | 131.18 | 131.18 | 0.02% | 88 |
| Oct 14, 2025 | 130.86 | 130.88 | 129.42 | 131.16 | 131.16 | 0.26% | 42 |
| Oct 13, 2025 | 129.76 | 130.40 | 129.76 | 130.82 | 130.82 | 1.51% | 17 |
| Oct 10, 2025 | 130.62 | 130.90 | 129.58 | 128.88 | 128.88 | -2.44% | 187 |
| Oct 9, 2025 | 132.80 | 132.80 | 132.04 | 132.10 | 132.10 | -0.54% | 82 |
| Oct 8, 2025 | 132.98 | 133.68 | 132.98 | 132.82 | 132.82 | 1.22% | 20 |
| Oct 7, 2025 | 131.44 | 131.66 | 131.44 | 131.22 | 131.22 | -0.41% | 115 |
| Oct 6, 2025 | 131.50 | 132.86 | 131.28 | 131.76 | 131.76 | 0.73% | 306 |
| Oct 3, 2025 | 130.92 | 131.34 | 130.92 | 130.80 | 130.80 | -1.00% | 35 |
| Oct 2, 2025 | 131.14 | 132.04 | 131.14 | 132.12 | 132.12 | 0.50% | 138 |
| Oct 1, 2025 | 132.22 | 132.22 | 130.70 | 131.46 | 131.46 | -0.23% | 163 |
| Sep 30, 2025 | 133.34 | 133.34 | 131.18 | 131.76 | 131.76 | -1.17% | 114 |
| Sep 29, 2025 | 136.88 | 136.88 | 133.40 | 133.32 | 133.32 | -2.76% | 81 |