Skip to main content
logo
Chevron Corporation (LON:0R2Q)
London flag London · Delayed Price · Currency is GBP · Price in USD
159.80
+1.93 (1.22%)
At close: Sep 24, 2025

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2025155.88159.78155.81157.87157.870.95%15,723
Sep 22, 2025156.64157.12155.20156.37156.370.13%3,454
Sep 19, 2025159.26159.35155.57156.17156.17-1.55%4,635
Sep 18, 2025159.01161.12158.22158.63158.63-0.94%2,775
Sep 17, 2025159.18160.55158.63160.14160.140.12%6,171
Sep 16, 2025158.00160.06157.00159.94159.941.69%5,225
Sep 15, 2025157.00158.33156.48157.29157.29-0.13%3,696
Sep 12, 2025157.89159.75156.88157.50157.500.07%2,738
Sep 11, 2025157.61158.87155.90157.38157.380.02%3,707
Sep 10, 2025155.40157.59154.48157.36157.360.77%3,470
Sep 9, 2025153.30156.97153.30156.15156.152.02%6,685
Sep 8, 2025154.14155.00152.93153.06153.06-0.47%3,663
Sep 5, 2025158.00158.44153.79153.79153.79-3.25%7,320
Sep 4, 2025157.73159.53157.05158.95158.950.96%4,110
Sep 3, 2025161.41161.88157.44157.44157.44-2.59%5,172
Sep 2, 2025161.99162.00159.44161.62161.620.52%5,681
Aug 29, 2025159.09161.08158.40160.79160.791.06%4,266
Aug 28, 2025159.20159.92157.96159.11159.11-0.42%1,217
Aug 27, 2025157.00159.86156.83159.79159.791.59%4,314
Aug 26, 2025157.34158.48156.60157.28157.28-0.36%4,235
Aug 25, 2025158.21158.65157.28157.84157.84-0.31%3,872
Aug 22, 2025155.19158.75154.72158.33158.331.74%7,383
Aug 21, 2025152.91155.62152.48155.62155.621.78%5,897
Aug 20, 2025152.14153.47151.92152.89152.890.52%14,290
Aug 19, 2025153.99154.32151.96152.10152.10-2.29%21,291
Aug 18, 2025156.74157.33154.54155.67153.97-1.03%39,439
Aug 15, 2025155.00158.46154.85157.29155.571.61%9,231
Aug 14, 2025155.59155.95154.12154.79153.10-0.11%9,685
Aug 13, 2025154.54157.00152.50154.97153.27-0.67%1,828
Aug 12, 2025153.34156.02153.34156.02154.311.72%4,043
Aug 11, 2025154.09155.83153.38153.38151.70-1.40%2,345
Aug 8, 2025153.57155.70152.25155.55153.851.26%20,218
Aug 7, 2025153.47155.14152.80153.62151.940.67%3,502
Aug 6, 2025153.10155.18152.60152.60150.930.28%5,076
Aug 5, 2025151.11152.42149.97152.17150.511.33%2,738
Aug 4, 2025151.19152.00149.88150.17148.53-0.46%3,248
Aug 1, 2025152.00154.34150.37150.86149.21-0.61%8,274
Jul 31, 2025152.29153.93151.58151.79150.12-1.86%8,945
Jul 30, 2025157.13157.20152.14154.66152.97-1.08%5,424
Jul 29, 2025155.60156.68155.53156.35154.640.28%2,424
Jul 28, 2025155.25157.00154.96155.92154.210.52%17,687
Jul 25, 2025155.08156.15153.98155.11153.41-0.36%5,122
Jul 24, 2025152.62155.75152.20155.67153.972.07%6,118
Jul 23, 2025149.64152.54149.64152.52150.851.54%3,623
Jul 22, 2025149.55150.75148.52150.20148.56-0.01%3,040
Jul 21, 2025150.50151.75149.21150.21148.570.35%5,504
Jul 18, 2025151.36157.55148.76149.69148.05-0.81%21,578
Jul 17, 2025149.04150.90148.62150.90149.25-0.14%5,442
Jul 16, 2025150.76151.42149.26151.12149.470.19%3,042
Jul 15, 2025151.50152.35150.28150.84149.19-0.90%3,110