Chevron Corporation (CHV.DE)
XETRA: CHV.DE
· Real-Time Price · USD
122.62
1.78 (1.47%)
At close: Apr 17, 2025, 5:12 PM
CHV.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 120.34 | 122.78 | 119.84 | 122.62 | n/a | 1.47% | 1,722 |
| Apr 16, 2025 | 118.86 | 120.84 | 117.60 | 120.84 | n/a | 0.87% | 1,609 |
| Apr 15, 2025 | 119.80 | 120.90 | 118.32 | 119.80 | n/a | 0.60% | 4,038 |
| Apr 14, 2025 | 121.02 | 122.62 | 119.06 | 119.08 | n/a | 1.99% | 3,647 |
| Apr 11, 2025 | 121.68 | 122.50 | 116.70 | 116.76 | n/a | -5.44% | 6,168 |
| Apr 10, 2025 | 134.86 | 134.98 | 123.26 | 123.48 | n/a | 0.62% | 16,531 |
| Apr 9, 2025 | 122.38 | 124.88 | 119.68 | 122.72 | n/a | -5.26% | 3,374 |
| Apr 8, 2025 | 129.98 | 131.84 | 129.16 | 129.54 | n/a | 0.57% | 3,965 |
| Apr 7, 2025 | 122.68 | 129.56 | 120.62 | 128.80 | n/a | -3.69% | 5,150 |
| Apr 4, 2025 | 141.08 | 141.66 | 132.60 | 133.74 | n/a | -6.45% | 4,461 |
| Apr 3, 2025 | 148.58 | 148.58 | 142.00 | 142.96 | n/a | -7.17% | 3,581 |
| Apr 2, 2025 | 155.86 | 156.28 | 153.82 | 154.00 | n/a | -0.79% | 680 |
| Apr 1, 2025 | 155.40 | 155.66 | 153.82 | 155.22 | n/a | -0.26% | 3,798 |
| Mar 31, 2025 | 151.94 | 156.18 | 151.90 | 155.62 | n/a | 1.86% | 1,019 |
| Mar 28, 2025 | 154.10 | 154.90 | 152.62 | 152.78 | n/a | -1.36% | 1,314 |
| Mar 27, 2025 | 156.02 | 156.02 | 154.66 | 154.88 | n/a | -0.37% | 1,388 |
| Mar 26, 2025 | 154.10 | 156.62 | 153.28 | 155.46 | n/a | 1.59% | 1,797 |
| Mar 25, 2025 | 153.00 | 155.00 | 152.60 | 153.02 | n/a | -0.10% | 1,593 |
| Mar 24, 2025 | 152.34 | 154.00 | 152.00 | 153.18 | n/a | 1.35% | 1,476 |
| Mar 21, 2025 | 151.90 | 152.30 | 151.00 | 151.14 | n/a | -0.26% | 551 |