Advertisement
U.S. Markets closed

Chevron Corp (CHV.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
153.04+0.32 (+0.21%)
At close: 08:36PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 2024152.22153.22152.22153.04153.0411
Nov 14, 2024150.32152.72150.32152.72152.72262
Nov 13, 2024146.32148.62146.32148.62148.62-
Nov 12, 2024146.54146.94146.54146.94146.94-
Nov 11, 2024147.34147.34146.50147.30147.30170
Nov 08, 2024145.88146.00145.18146.00146.00110
Nov 07, 2024146.62146.72145.18145.18145.18190
Nov 06, 2024146.96148.80146.52146.70146.70322
Nov 05, 2024140.94141.68140.94141.02141.021
Nov 04, 2024142.46142.46141.00141.00141.0020
Nov 01, 2024136.40141.52136.40141.52141.52-
Oct 31, 2024136.62136.62136.32136.56136.5684
Oct 30, 2024137.40137.40136.90136.90136.90-
Oct 29, 2024138.14138.14137.76137.76137.76-
Oct 28, 2024137.52138.50137.52138.50138.50-
Oct 25, 2024138.72140.00138.72140.00140.00-
Oct 24, 2024139.94140.08139.02139.02139.0212
Oct 23, 2024139.54139.54138.58138.58138.58-
Oct 22, 2024139.42139.58139.42139.58139.58-
Oct 21, 2024138.54139.40138.54139.40139.40-
Oct 18, 2024139.56139.56137.52137.52137.52-
Oct 17, 2024136.76138.20136.38138.20138.20630
Oct 16, 2024135.62136.52135.30136.52136.52110
Oct 15, 2024136.08136.82136.08136.82136.82-
Oct 14, 2024138.30138.52138.30138.52138.52-
Oct 11, 2024137.20138.42137.20138.42138.42-
Oct 10, 2024136.30137.32136.30137.32137.32-
Oct 09, 2024135.62137.10135.62137.10137.1085
Oct 08, 2024136.50136.50134.76134.76134.76-
Oct 07, 2024136.50138.08136.50138.08138.08-
Oct 04, 2024137.32137.32137.16137.16137.16-
Oct 03, 2024136.56137.18136.56137.18137.183
Oct 02, 2024136.70137.38135.94135.94135.9430
Oct 01, 2024132.02135.98132.02135.98135.9825
Sep 30, 2024130.02131.04130.02131.04131.04-
Sep 27, 2024127.14130.30127.14130.30130.3035
Sep 26, 2024128.52128.52127.36127.36127.36-
Sep 25, 2024131.02131.02130.66130.66130.66-
Sep 24, 2024132.78132.78132.24132.24132.24-
Sep 23, 2024130.66132.44130.66132.44132.44-
Sep 20, 2024129.16129.88129.16129.88129.88-
Sep 19, 2024130.00131.58130.00131.58131.58-
Sep 18, 2024128.60129.70128.60129.70129.7030
Sep 17, 2024127.78129.36127.78129.36129.36-
Sep 16, 2024126.30126.94126.30126.94126.94-
Sep 13, 2024125.32126.98125.32126.98126.98-
Sep 12, 2024125.76125.96125.76125.96125.96-
Sep 11, 2024124.94124.94124.00124.00124.00-
Sep 10, 2024126.68126.68125.38125.38125.38-
Sep 09, 2024125.02127.76125.02127.76127.7610
Sep 06, 2024126.80126.80125.88125.88125.88-
Sep 05, 2024128.86128.86127.72127.72127.72-
Sep 04, 2024130.32130.32129.70129.70129.7025
Sep 03, 2024134.02134.02131.38131.38131.38-
Sep 02, 2024133.92133.92133.42133.42133.42-
Aug 30, 2024133.16133.16132.46132.46132.46-
Aug 29, 2024131.10133.20131.10133.20133.20-
Aug 28, 2024131.26131.90131.26131.90131.90285
Aug 27, 2024132.92132.92132.12132.12132.12-
Aug 26, 2024132.28132.52132.28132.52132.52-
Aug 23, 2024130.84131.90130.84131.90131.90-
Aug 22, 2024130.46131.02130.46131.00131.0075
Aug 21, 2024130.36130.36130.36130.36130.36-
Aug 20, 2024132.32132.32132.02132.02132.02198
Aug 19, 2024131.30132.00131.30132.00132.0060
Aug 16, 2024133.20133.20133.20133.20133.20-
Aug 15, 2024131.42132.10131.42132.10132.1020
Aug 14, 2024132.02132.02131.42131.42131.4210
Aug 13, 2024132.00132.00131.40131.40131.4010
Aug 12, 2024133.18133.18133.18133.18133.18-
Aug 09, 2024132.52133.26132.52133.26133.2636
Aug 08, 2024130.26132.04130.26132.04132.0470
Aug 07, 2024131.58132.70131.58132.22132.224
Aug 06, 2024132.96133.46132.96133.46133.4634
Aug 05, 2024134.16134.16131.14132.42132.42162
Aug 02, 2024141.04141.04137.02137.02137.02137
Aug 01, 2024147.58147.58147.58147.58147.58-
Jul 31, 2024148.20148.20148.20148.20148.20-
Jul 30, 2024143.90143.90143.90143.90143.90-
Jul 29, 2024146.14146.14146.14146.14146.14-
Jul 26, 2024145.02145.02145.02145.02145.02-
Jul 25, 2024141.94141.94141.94141.94141.94-
Jul 24, 2024142.04142.50142.04142.48142.4845
Jul 23, 2024144.10144.10144.10144.10144.10-
Jul 22, 2024146.02146.02146.00146.00146.007
Jul 19, 2024148.42148.42148.42148.42148.42-
Jul 18, 2024148.26148.70148.26148.70148.70200
Jul 17, 2024143.10143.10143.10143.10143.10-
Jul 16, 2024144.52144.52144.52144.52144.52-
Jul 15, 2024143.40143.40143.40143.40143.40-
Jul 12, 2024142.42142.42142.42142.42142.42-
Jul 11, 2024142.50143.38142.50143.38143.38300
Jul 10, 2024141.02141.02141.02141.02141.02-
Jul 09, 2024142.40142.40141.92141.92141.92290
Jul 08, 2024142.02142.02142.02142.02142.02-
Jul 05, 2024146.00146.00145.28145.28145.28200
Jul 04, 2024144.58144.58144.58144.58144.58-
Jul 03, 2024145.48145.48145.48145.48145.48-
Jul 02, 2024145.68145.68145.68145.68145.68-
Jul 01, 2024146.12146.12146.12146.12146.12-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...