TipRanks
Go Ultimate55% OFF

Chevron (CHV) Historical Prices

DE:CHV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026209.50212.00209.15210.60210.60+2.11%1,8710.96
Oct 29, 2026207.15209.10205.65206.25206.25-0.43%1,1290.58
Oct 28, 2026205.15207.85205.05207.15207.15+1.32%8540.42
Oct 27, 2026207.30208.35204.30204.45204.45-1.56%9700.47
Oct 26, 2026207.65209.45205.50207.70207.70-0.24%1,9470.94
Oct 23, 2026202.55208.20202.55208.20208.20+4.52%7760.37
Oct 22, 2026204.45205.00199.20199.20199.20-1.04%1,0420.49
Oct 21, 2026201.40202.35200.25201.30201.30+1.51%8600.39
Oct 20, 2026201.25203.10198.30198.30198.30-0.66%7300.33
Oct 19, 2026199.76200.75198.28199.62199.62+1.33%7230.32
Oct 16, 2026194.80198.60194.70197.00197.00-0.15%1,1280.50
Oct 15, 2026198.16199.76196.74197.30197.30-0.30%1,8750.83
Oct 14, 2026194.16198.80194.16197.90197.90+1.33%2,4701.09
Oct 13, 2026192.66195.30192.00195.30195.30+1.50%1,0160.44
Oct 12, 2026188.94193.70188.92192.42192.42+0.97%3,2941.46
Oct 09, 2026187.76190.66186.50190.58190.58+0.96%1,9360.83
Oct 08, 2026184.92189.08184.92188.76188.76+2.89%1,2090.51
Oct 07, 2026184.70187.60183.34183.46183.46-0.30%1,8450.78
Oct 06, 2026183.78184.02181.92184.02184.02-0.07%8240.35
Oct 05, 2026183.48184.34180.96184.14184.14+0.55%1,6790.67
Oct 02, 2026183.02183.86181.66183.14183.14-0.21%2,6971.08
Oct 01, 2026180.62183.52179.64183.52183.52+1.28%2,0460.82
Sep 30, 2026180.08181.22180.02181.20181.20+0.19%9210.37
Sep 29, 2026181.98182.10178.84180.86180.86-1.03%9760.39
Sep 28, 2026181.48182.92181.40182.74182.74+0.96%6250.25
Sep 25, 2026179.22181.00177.96181.00181.00-1.07%2,1730.88
Sep 24, 2026180.50183.12180.30182.96182.96+0.86%1,3470.54
Sep 23, 2026177.38181.50176.92181.40181.40+1.84%1,8030.73
Sep 22, 2026178.52179.60175.52178.12178.12-0.65%2,6021.05
Sep 21, 2026181.66182.00179.16179.28179.28-2.67%1,1210.45
Sep 18, 2026182.80184.84182.32184.20184.20+0.36%2,8961.16
Sep 17, 2026184.30184.84182.20183.54183.54-0.16%2,1900.86
Sep 16, 2026187.24188.48183.38183.84183.84-2.04%3,2371.25
Sep 15, 2026185.52187.66183.98187.66187.66+0.83%2,5350.97
Sep 14, 2026187.68189.20185.26186.12186.12+1.14%2,7521.05
Sep 11, 2026182.88185.32181.92184.02184.02+0.32%2,0330.75
Sep 10, 2026184.40187.58182.28183.44183.44+0.02%1,8290.65
Sep 09, 2026180.74184.52180.50183.40183.40+0.97%2,2270.77
Sep 08, 2026181.14183.48181.10181.64181.64+1.35%1,7510.59
Sep 07, 2026180.86180.86178.52179.22179.22-0.28%2,4180.80
Sep 04, 2026181.88181.88178.72179.72179.72-1.75%2,6360.88
Sep 03, 2026181.36183.70181.36182.92182.92+0.14%2,3710.78
Sep 02, 2026183.00183.88181.08182.66182.66+1.30%3,8781.29
Sep 01, 2026178.00180.32177.78180.32180.32+2.15%2,1930.72
Aug 31, 2026177.04179.50176.40176.52176.52+1.94%2,9420.97
Aug 28, 2026171.10173.44171.10173.16173.16+1.72%4680.15
Aug 27, 2026170.22172.00170.00170.24170.24-1.33%4650.15
Aug 26, 2026171.02172.54170.00172.54172.54+0.08%1,7620.57
Aug 25, 2026173.50174.10171.88172.40172.40-0.37%3,5351.13
Aug 24, 2026175.24175.88173.04173.04173.04-1.66%7140.22