Canada markets closed

Chevron Corp (CHV.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
153.02-0.44 (-0.29%)
At close: 04:47PM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024153.64154.22153.02153.02153.02116
Apr 25, 2024152.02153.46152.02153.46153.4660
Apr 24, 2024152.02152.68151.98152.26152.26120
Apr 23, 2024151.80151.80150.66151.66151.6685
Apr 22, 2024149.02151.66149.02151.66151.66115
Apr 19, 2024149.00150.64148.04150.22150.22180
Apr 18, 2024146.12147.86146.12147.86147.86-
Apr 17, 2024146.70148.10146.46147.08147.0820
Apr 16, 2024148.46148.46146.64147.12147.1211
Apr 15, 2024150.80150.80148.32148.32148.32849
Apr 12, 2024151.08151.20151.08151.08151.0816
Apr 11, 2024150.88151.86149.22150.72150.721,060
Apr 10, 2024148.94150.86148.94150.86150.86487
Apr 09, 2024148.32148.98148.04148.16148.16320
Apr 08, 2024148.12148.82148.12148.82148.82-
Apr 05, 2024148.38149.22148.38149.22149.22143
Apr 04, 2024147.70148.66147.62148.30148.30590
Apr 03, 2024148.46148.74148.24148.52148.52353
Apr 02, 2024148.00148.58147.84148.58148.5850
Mar 28, 2024144.12146.50144.10146.50146.50226
Mar 27, 2024143.00143.68143.00143.68143.68216
Mar 26, 2024143.64144.46142.90143.40143.4070
Mar 25, 2024142.68144.72142.68144.30144.3057
Mar 22, 2024141.58143.14141.58142.90142.902
Mar 21, 2024141.58141.78141.58141.78141.7870
Mar 20, 2024143.88144.02142.16142.18142.18415
Mar 19, 2024142.28144.24142.28144.12144.1270
Mar 18, 2024143.02143.46142.70142.92142.92128
Mar 15, 2024143.08143.26143.06143.06143.06150
Mar 14, 2024140.84141.38140.82140.82140.82360
Mar 13, 2024138.84141.04138.84140.50140.508
Mar 12, 2024138.72139.42138.72139.30139.30107
Mar 11, 2024136.80138.26136.80138.26138.26132
Mar 08, 2024137.04137.04136.02136.62136.621,000
Mar 07, 2024135.76136.98135.76136.76136.7652
Mar 06, 2024137.58139.24135.88135.88135.881,105
Mar 05, 2024136.24138.50136.24137.42137.4276
Mar 04, 2024140.48141.68136.48136.72136.72175
Mar 01, 2024140.64142.14140.64142.14142.1455
Feb 29, 2024140.12140.12140.12140.12140.12-
Feb 28, 2024140.18140.62140.18140.58140.5856
Feb 27, 2024141.60141.60141.24141.48141.4870
Feb 26, 2024142.74142.74142.34142.42142.42425
Feb 23, 2024142.96143.62141.98141.98141.98439
Feb 22, 2024143.44144.66143.44143.60143.60142
Feb 21, 2024142.46142.46142.46142.46142.46-
Feb 20, 2024144.48144.48143.56143.56143.5660
Feb 19, 2024143.50145.32143.40145.32145.32623
Feb 16, 2024142.86144.30142.86143.76143.76158
Feb 15, 2024139.72143.64139.50143.64143.64268
Feb 15, 20241.63 Dividend
Feb 14, 2024140.16140.72140.16140.24138.61135
Feb 13, 2024141.22141.22141.22141.22139.58-
Feb 12, 2024139.72141.10139.72141.10139.46137
Feb 09, 2024142.36143.12140.56140.56138.93132
Feb 08, 2024141.34142.58140.62142.58140.92326
Feb 07, 2024141.04141.04140.82140.82139.18-
Feb 06, 2024141.98142.34141.48142.34140.69240
Feb 05, 2024141.16142.44141.02142.44140.782,652
Feb 02, 2024136.18141.14136.18141.12139.48229
Feb 01, 2024136.42137.20136.42136.80135.2117
Jan 31, 2024137.88137.88137.88137.88136.28-
Jan 30, 2024137.56137.76137.56137.76136.1620
Jan 29, 2024137.34137.64136.66136.66135.07184
Jan 26, 2024136.16136.72135.54135.56133.98395
Jan 25, 2024132.64134.54132.64134.54132.9855
Jan 24, 2024130.62132.40130.62131.94130.41150
Jan 23, 2024130.60131.06130.20131.02129.50259
Jan 22, 2024129.10130.74129.10130.50128.9820
Jan 19, 2024130.14130.50130.14130.50128.9820
Jan 18, 2024131.48131.48128.76130.76129.24228
Jan 17, 2024132.02132.22131.26131.54130.01-
Jan 16, 2024134.20135.70132.80132.80131.26630
Jan 15, 2024135.18135.18135.18135.18133.6140
Jan 12, 2024133.50134.18133.50133.86132.30123
Jan 11, 2024132.16133.12132.02132.52130.98128
Jan 10, 2024133.20133.98131.78131.78130.25215
Jan 09, 2024135.22137.56133.58133.58132.03270
Jan 08, 2024137.56138.46133.74135.32133.75366
Jan 05, 2024138.34138.34137.22137.22135.63100
Jan 04, 2024139.22139.98137.96138.14136.5382
Jan 03, 2024136.04140.18136.00139.70138.08114
Jan 02, 2024135.24138.08135.24138.08136.48155
Dec 29, 2023136.96137.38135.10136.00134.42427
Dec 28, 2023136.96137.38135.70135.70134.12525
Dec 27, 2023138.02138.46136.48136.48134.8931
Dec 22, 2023137.22137.98137.22137.94136.341,015
Dec 21, 2023137.02138.56136.22136.22134.64880
Dec 20, 2023138.02138.48138.02138.48136.87340
Dec 19, 2023136.42138.24136.42138.24136.6338
Dec 18, 2023137.52138.28136.80136.80135.21107
Dec 15, 2023136.30136.76136.04136.76135.1770
Dec 14, 2023132.60135.60132.60135.60134.02330
Dec 13, 2023131.32132.08131.32132.08130.5410
Dec 12, 2023134.14134.14131.66132.22130.68281
Dec 11, 2023134.00135.06134.00134.08132.52107
Dec 08, 2023132.50134.00132.50134.00132.44337
Dec 07, 2023132.68132.86132.44132.86131.3271
Dec 06, 2023132.24132.24131.34132.14130.6030
Dec 05, 2023133.12133.12133.12133.12131.57-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...