Chevron Corp (CHV.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:15PM CEST
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 137.32 | 138.04 | 137.32 | 137.50 | 137.50 | 75 |
| 03 Oct 2024 | 136.44 | 137.52 | 136.44 | 137.32 | 137.32 | 523 |
| 02 Oct 2024 | 136.72 | 137.74 | 135.44 | 135.44 | 135.44 | 140 |
| 01 Oct 2024 | 130.02 | 135.82 | 130.02 | 135.30 | 135.30 | 215 |
| 30 Sept 2024 | 130.02 | 131.72 | 130.02 | 131.72 | 131.72 | 75 |
| 27 Sept 2024 | 127.12 | 130.24 | 127.12 | 130.06 | 130.06 | 464 |
| 26 Sept 2024 | 132.76 | 132.76 | 126.40 | 126.80 | 126.80 | 605 |
| 25 Sept 2024 | 132.76 | 132.76 | 129.16 | 129.16 | 129.16 | 30 |
| 24 Sept 2024 | 132.76 | 132.76 | 131.92 | 131.94 | 131.94 | - |
| 23 Sept 2024 | 130.66 | 132.24 | 130.64 | 132.24 | 132.24 | 107 |
| 20 Sept 2024 | 129.80 | 130.58 | 129.58 | 130.58 | 130.58 | 50 |
| 19 Sept 2024 | 130.00 | 131.30 | 129.90 | 129.90 | 129.90 | - |
| 18 Sept 2024 | 128.28 | 129.66 | 128.28 | 129.66 | 129.66 | 38 |
| 17 Sept 2024 | 127.78 | 129.10 | 127.78 | 128.82 | 128.82 | 64 |
| 16 Sept 2024 | 126.32 | 127.94 | 126.32 | 127.46 | 127.46 | 74 |
| 13 Sept 2024 | 125.34 | 127.06 | 125.34 | 127.06 | 127.06 | 185 |
| 12 Sept 2024 | 125.78 | 126.04 | 125.32 | 125.42 | 125.42 | 177 |
| 11 Sept 2024 | 125.00 | 125.96 | 124.04 | 125.30 | 125.30 | 1,282 |
| 10 Sept 2024 | 125.12 | 128.38 | 124.90 | 125.08 | 125.08 | 172 |
| 09 Sept 2024 | 125.12 | 128.38 | 125.12 | 127.80 | 127.80 | 174 |
| 06 Sept 2024 | 126.76 | 127.22 | 124.66 | 124.66 | 124.66 | 72 |
| 05 Sept 2024 | 128.88 | 128.88 | 127.14 | 127.14 | 127.14 | 25 |
| 04 Sept 2024 | 130.32 | 131.10 | 128.58 | 128.90 | 128.90 | 720 |
| 03 Sept 2024 | 134.02 | 134.04 | 130.98 | 130.98 | 130.98 | 78 |
| 02 Sept 2024 | 133.44 | 133.52 | 133.42 | 133.42 | 133.42 | 13 |
| 30 Aug 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
| 29 Aug 2024 | 131.10 | 133.40 | 131.10 | 133.12 | 133.12 | 60 |
| 28 Aug 2024 | 131.26 | 131.48 | 131.12 | 131.20 | 131.20 | 60 |
| 27 Aug 2024 | 132.92 | 133.18 | 131.16 | 131.18 | 131.18 | 68 |
| 26 Aug 2024 | 132.00 | 133.14 | 132.00 | 133.14 | 133.14 | 253 |
| 23 Aug 2024 | 130.84 | 131.86 | 130.84 | 131.86 | 131.86 | 58 |
| 22 Aug 2024 | 130.46 | 131.38 | 130.46 | 131.20 | 131.20 | 53 |
| 21 Aug 2024 | 130.36 | 131.56 | 129.76 | 130.36 | 130.36 | 30 |
| 20 Aug 2024 | 132.32 | 132.32 | 130.34 | 130.92 | 130.92 | - |
| 19 Aug 2024 | 131.62 | 132.52 | 131.62 | 132.36 | 132.36 | 76 |
| 19 Aug 2024 | 1.63 Dividend | |||||
| 16 Aug 2024 | 133.28 | 134.38 | 133.28 | 133.44 | 131.81 | 53 |
| 15 Aug 2024 | 131.42 | 134.18 | 131.42 | 133.86 | 132.22 | 203 |
| 14 Aug 2024 | 131.82 | 132.10 | 130.06 | 131.56 | 129.95 | 103 |
| 13 Aug 2024 | 132.00 | 133.46 | 130.96 | 130.96 | 129.36 | 820 |
| 12 Aug 2024 | 133.18 | 134.14 | 132.10 | 132.10 | 130.49 | 875 |
| 09 Aug 2024 | 132.52 | 133.24 | 131.98 | 133.00 | 131.38 | 252 |
| 08 Aug 2024 | 130.26 | 132.28 | 130.26 | 132.28 | 130.66 | 314 |
| 07 Aug 2024 | 131.58 | 132.94 | 130.62 | 130.96 | 129.36 | 342 |
| 06 Aug 2024 | 132.98 | 133.46 | 131.22 | 131.22 | 129.62 | 274 |
| 05 Aug 2024 | 135.02 | 135.02 | 130.60 | 132.60 | 130.98 | 391 |
| 02 Aug 2024 | 141.72 | 141.72 | 134.98 | 135.52 | 133.86 | 319 |
| 01 Aug 2024 | 147.54 | 148.56 | 141.82 | 141.82 | 140.09 | 28 |
| 31 Jul 2024 | 148.20 | 148.70 | 148.20 | 148.70 | 146.88 | 98 |
| 30 Jul 2024 | 143.90 | 147.86 | 143.90 | 147.86 | 146.05 | 35 |
| 29 Jul 2024 | 146.82 | 146.84 | 143.66 | 144.16 | 142.40 | 93 |
| 26 Jul 2024 | 145.02 | 145.56 | 145.02 | 145.56 | 143.78 | 300 |
| 25 Jul 2024 | 142.02 | 145.28 | 142.02 | 145.28 | 143.51 | 50 |
| 24 Jul 2024 | 142.06 | 142.74 | 141.44 | 142.74 | 141.00 | 120 |
| 23 Jul 2024 | 146.28 | 146.34 | 142.22 | 142.22 | 140.48 | 168 |
| 22 Jul 2024 | 146.28 | 146.34 | 144.60 | 144.60 | 142.83 | 116 |
| 19 Jul 2024 | 148.40 | 148.82 | 147.32 | 147.32 | 145.52 | 103 |
| 18 Jul 2024 | 148.22 | 150.04 | 147.56 | 149.36 | 147.54 | 546 |
| 17 Jul 2024 | 143.10 | 147.32 | 143.10 | 147.32 | 145.52 | 79 |
| 16 Jul 2024 | 144.52 | 145.62 | 144.50 | 144.66 | 142.89 | 48 |
| 15 Jul 2024 | 143.38 | 145.90 | 143.38 | 145.90 | 144.12 | 153 |
| 12 Jul 2024 | 142.42 | 143.30 | 141.84 | 142.72 | 140.98 | 223 |
| 11 Jul 2024 | 142.50 | 142.92 | 142.50 | 142.76 | 141.02 | - |
| 10 Jul 2024 | 141.02 | 142.52 | 141.02 | 142.38 | 140.64 | 30 |
| 09 Jul 2024 | 142.40 | 142.52 | 140.94 | 142.28 | 140.54 | 968 |
| 08 Jul 2024 | 142.02 | 142.58 | 142.02 | 142.44 | 140.70 | 24 |
| 05 Jul 2024 | 144.74 | 144.74 | 144.74 | 144.74 | 142.97 | - |
| 04 Jul 2024 | 144.60 | 146.26 | 144.60 | 146.26 | 144.47 | 385 |
| 03 Jul 2024 | 146.02 | 146.02 | 145.30 | 145.62 | 143.84 | 268 |
| 02 Jul 2024 | 145.72 | 146.70 | 145.72 | 146.30 | 144.51 | 75 |
| 01 Jul 2024 | 146.12 | 146.52 | 145.82 | 145.82 | 144.04 | 112 |
| 28 Jun 2024 | 146.30 | 147.04 | 146.30 | 147.04 | 145.24 | 12 |
| 27 Jun 2024 | 145.54 | 146.16 | 145.54 | 146.16 | 144.37 | 140 |
| 26 Jun 2024 | 148.32 | 148.88 | 145.94 | 145.98 | 144.20 | 20 |
| 25 Jun 2024 | 148.12 | 148.68 | 147.62 | 148.00 | 146.19 | 61 |
| 24 Jun 2024 | 145.02 | 147.98 | 145.02 | 147.86 | 146.05 | 208 |
| 21 Jun 2024 | 145.70 | 146.74 | 145.24 | 145.24 | 143.47 | 198 |
| 20 Jun 2024 | 142.62 | 145.02 | 142.62 | 145.02 | 143.25 | 131 |
| 19 Jun 2024 | 142.56 | 143.42 | 142.56 | 142.62 | 140.88 | 85 |
| 18 Jun 2024 | 142.32 | 142.92 | 142.32 | 142.62 | 140.88 | 95 |
| 17 Jun 2024 | 142.48 | 143.04 | 142.30 | 142.86 | 141.11 | 166 |
| 14 Jun 2024 | 142.04 | 142.74 | 142.04 | 142.48 | 140.74 | 50 |
| 13 Jun 2024 | 142.30 | 143.18 | 142.30 | 143.18 | 141.43 | - |
| 12 Jun 2024 | 145.80 | 145.80 | 141.40 | 141.40 | 139.67 | 6 |
| 11 Jun 2024 | 145.02 | 145.30 | 145.02 | 145.30 | 143.53 | - |
| 10 Jun 2024 | 145.38 | 146.62 | 145.02 | 145.96 | 144.18 | 120 |
| 07 Jun 2024 | 142.82 | 144.92 | 142.82 | 144.92 | 143.15 | 83 |
| 06 Jun 2024 | 142.56 | 143.30 | 142.54 | 142.92 | 141.17 | 57 |
| 05 Jun 2024 | 143.04 | 144.08 | 143.04 | 144.08 | 142.32 | 20 |
| 04 Jun 2024 | 143.20 | 144.20 | 142.76 | 142.76 | 141.02 | 130 |
| 03 Jun 2024 | 149.30 | 149.70 | 146.68 | 146.68 | 144.89 | 334 |
| 31 May 2024 | 145.72 | 146.70 | 145.72 | 146.54 | 144.75 | 326 |
| 30 May 2024 | 145.12 | 145.60 | 144.58 | 145.42 | 143.64 | 98 |
| 29 May 2024 | 146.18 | 146.78 | 144.80 | 144.96 | 143.19 | 105 |
| 28 May 2024 | 145.90 | 146.46 | 145.82 | 146.42 | 144.63 | 29 |
| 27 May 2024 | 145.44 | 146.16 | 145.44 | 146.16 | 144.37 | 69 |
| 24 May 2024 | 144.84 | 145.92 | 144.76 | 145.34 | 143.56 | 268 |
| 23 May 2024 | 144.96 | 146.02 | 144.86 | 145.06 | 143.29 | 79 |
| 22 May 2024 | 146.82 | 147.12 | 145.00 | 145.00 | 143.23 | 119 |
| 21 May 2024 | 148.02 | 148.56 | 147.38 | 147.52 | 145.72 | 110 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.