Chevron Corporation (LON:0R2Q)
London · Delayed Price · Currency is GBP · Price in USD 150.49
-1.30 (-0.86%)
At close: Aug 1, 2025
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 152.00 | 154.34 | 150.37 | 150.86 | 150.86 | -0.61% | 8,274 |
| Jul 31, 2025 | 152.29 | 153.93 | 151.58 | 151.79 | 151.79 | -1.86% | 8,945 |
| Jul 30, 2025 | 157.13 | 157.20 | 152.14 | 154.66 | 154.66 | -1.08% | 5,424 |
| Jul 29, 2025 | 155.60 | 156.68 | 155.53 | 156.35 | 156.35 | 0.28% | 2,424 |
| Jul 28, 2025 | 155.25 | 157.00 | 154.96 | 155.92 | 155.92 | 0.52% | 17,687 |
| Jul 25, 2025 | 155.08 | 156.15 | 153.98 | 155.11 | 155.11 | -0.36% | 5,122 |
| Jul 24, 2025 | 152.62 | 155.75 | 152.20 | 155.67 | 155.67 | 2.07% | 6,118 |
| Jul 23, 2025 | 149.64 | 152.54 | 149.64 | 152.52 | 152.52 | 1.54% | 3,623 |
| Jul 22, 2025 | 149.55 | 150.75 | 148.52 | 150.20 | 150.20 | -0.01% | 3,040 |
| Jul 21, 2025 | 150.50 | 151.75 | 149.21 | 150.21 | 150.21 | 0.35% | 5,504 |
| Jul 18, 2025 | 151.36 | 157.55 | 148.76 | 149.69 | 149.69 | -0.81% | 21,578 |
| Jul 17, 2025 | 149.04 | 150.90 | 148.62 | 150.90 | 150.90 | -0.14% | 5,442 |
| Jul 16, 2025 | 150.76 | 151.42 | 149.26 | 151.12 | 151.12 | 0.19% | 3,042 |
| Jul 15, 2025 | 151.50 | 152.35 | 150.28 | 150.84 | 150.84 | -0.90% | 3,110 |
| Jul 14, 2025 | 154.01 | 155.32 | 151.35 | 152.20 | 152.20 | -1.98% | 8,331 |
| Jul 11, 2025 | 153.45 | 155.61 | 153.45 | 155.27 | 155.27 | 0.76% | 5,335 |
| Jul 10, 2025 | 152.86 | 155.27 | 151.79 | 154.10 | 154.10 | 0.75% | 13,178 |
| Jul 9, 2025 | 152.83 | 153.82 | 152.25 | 152.95 | 152.95 | 0.07% | 5,132 |
| Jul 8, 2025 | 147.10 | 152.98 | 147.10 | 152.85 | 152.85 | 4.74% | 28,941 |
| Jul 7, 2025 | 146.03 | 148.14 | 145.76 | 145.93 | 145.93 | -1.64% | 5,347 |
| Jul 3, 2025 | 147.75 | 148.95 | 147.34 | 148.37 | 148.37 | 0.76% | 6,796 |
| Jul 2, 2025 | 145.90 | 147.28 | 145.54 | 147.25 | 147.25 | 1.15% | 3,632 |
| Jul 1, 2025 | 142.95 | 146.18 | 142.58 | 145.58 | 145.58 | 1.86% | 7,662 |
| Jun 30, 2025 | 143.99 | 144.10 | 142.35 | 142.92 | 142.92 | -0.23% | 9,056 |
| Jun 27, 2025 | 144.90 | 144.90 | 142.67 | 143.25 | 143.25 | -0.67% | 3,107 |
| Jun 26, 2025 | 143.41 | 145.09 | 143.23 | 144.21 | 144.21 | 0.54% | 23,570 |
| Jun 25, 2025 | 143.72 | 144.30 | 142.50 | 143.43 | 143.43 | -0.04% | 5,415 |
| Jun 24, 2025 | 144.00 | 146.31 | 143.49 | 143.49 | 143.49 | -2.34% | 23,390 |
| Jun 23, 2025 | 153.50 | 155.50 | 146.79 | 146.93 | 146.93 | -0.72% | 25,511 |
| Jun 20, 2025 | 148.35 | 149.20 | 147.50 | 148.00 | 148.00 | -0.60% | 7,956 |
| Jun 18, 2025 | 148.91 | 150.14 | 148.29 | 148.90 | 148.90 | -0.48% | 7,036 |
| Jun 17, 2025 | 147.90 | 149.94 | 145.50 | 149.62 | 149.62 | 2.73% | 8,648 |
| Jun 16, 2025 | 149.25 | 149.25 | 143.76 | 145.64 | 145.64 | -0.15% | 16,863 |
| Jun 13, 2025 | 145.95 | 154.88 | 144.50 | 145.87 | 145.87 | 0.83% | 34,023 |
| Jun 12, 2025 | 144.76 | 145.17 | 143.58 | 144.66 | 144.66 | 0.43% | 4,872 |
| Jun 11, 2025 | 143.48 | 144.50 | 142.65 | 144.04 | 144.04 | 0.10% | 9,966 |
| Jun 10, 2025 | 141.23 | 144.93 | 141.02 | 143.89 | 143.89 | 1.57% | 7,793 |
| Jun 9, 2025 | 140.39 | 142.11 | 139.58 | 141.67 | 141.67 | 1.20% | 7,630 |
| Jun 6, 2025 | 137.11 | 140.42 | 137.00 | 139.99 | 139.99 | 1.73% | 3,926 |
| Jun 5, 2025 | 137.80 | 138.32 | 136.95 | 137.61 | 137.61 | 0.11% | 2,166 |
| Jun 4, 2025 | 139.80 | 140.60 | 137.36 | 137.46 | 137.46 | -1.79% | 6,656 |
| Jun 3, 2025 | 137.30 | 140.58 | 136.81 | 139.96 | 139.96 | 2.51% | 8,344 |
| Jun 2, 2025 | 136.71 | 138.66 | 136.44 | 136.54 | 136.54 | 0.13% | 6,590 |
| May 30, 2025 | 137.80 | 137.80 | 135.25 | 136.36 | 136.36 | -0.92% | 3,611 |
| May 29, 2025 | 137.10 | 137.63 | 136.07 | 137.63 | 137.63 | 0.38% | 4,532 |
| May 28, 2025 | 137.84 | 138.79 | 136.69 | 137.11 | 137.11 | -0.41% | 9,981 |
| May 27, 2025 | 137.80 | 137.80 | 136.53 | 137.67 | 137.67 | 0.98% | 468,700 |
| May 23, 2025 | 135.88 | 136.33 | 134.00 | 136.33 | 136.33 | 0.74% | 4,259 |
| May 22, 2025 | 136.73 | 136.73 | 133.77 | 135.33 | 135.33 | -0.77% | 16,964 |
| May 21, 2025 | 138.09 | 138.70 | 135.80 | 136.39 | 136.39 | -0.88% | 5,652 |