Chevron Corporation (LON:0R2Q)
London · Delayed Price · Currency is GBP · Price in USD 160.41
+1.30 (0.82%)
At close: Aug 29, 2025
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 159.09 | 161.08 | 158.40 | 160.79 | 160.79 | 1.06% | 4,266 |
| Aug 28, 2025 | 159.20 | 159.92 | 157.96 | 159.11 | 159.11 | -0.42% | 1,217 |
| Aug 27, 2025 | 157.00 | 159.86 | 156.83 | 159.79 | 159.79 | 1.59% | 4,314 |
| Aug 26, 2025 | 157.34 | 158.48 | 156.60 | 157.28 | 157.28 | -0.36% | 4,235 |
| Aug 25, 2025 | 158.21 | 158.65 | 157.28 | 157.84 | 157.84 | -0.31% | 3,872 |
| Aug 22, 2025 | 155.19 | 158.75 | 154.72 | 158.33 | 158.33 | 1.74% | 7,383 |
| Aug 21, 2025 | 152.91 | 155.62 | 152.48 | 155.62 | 155.62 | 1.78% | 5,897 |
| Aug 20, 2025 | 152.14 | 153.47 | 151.92 | 152.89 | 152.89 | 0.52% | 14,290 |
| Aug 19, 2025 | 153.99 | 154.32 | 151.96 | 152.10 | 152.10 | -2.29% | 21,291 |
| Aug 18, 2025 | 156.74 | 157.33 | 154.54 | 155.67 | 153.97 | -1.03% | 39,439 |
| Aug 15, 2025 | 155.00 | 158.46 | 154.85 | 157.29 | 155.57 | 1.61% | 9,231 |
| Aug 14, 2025 | 155.59 | 155.95 | 154.12 | 154.79 | 153.10 | -0.11% | 9,685 |
| Aug 13, 2025 | 154.54 | 157.00 | 152.50 | 154.97 | 153.27 | -0.67% | 1,828 |
| Aug 12, 2025 | 153.34 | 156.02 | 153.34 | 156.02 | 154.31 | 1.72% | 4,043 |
| Aug 11, 2025 | 154.09 | 155.83 | 153.38 | 153.38 | 151.70 | -1.40% | 2,345 |
| Aug 8, 2025 | 153.57 | 155.70 | 152.25 | 155.55 | 153.85 | 1.26% | 20,218 |
| Aug 7, 2025 | 153.47 | 155.14 | 152.80 | 153.62 | 151.94 | 0.67% | 3,502 |
| Aug 6, 2025 | 153.10 | 155.18 | 152.60 | 152.60 | 150.93 | 0.28% | 5,076 |
| Aug 5, 2025 | 151.11 | 152.42 | 149.97 | 152.17 | 150.51 | 1.33% | 2,738 |
| Aug 4, 2025 | 151.19 | 152.00 | 149.88 | 150.17 | 148.53 | -0.46% | 3,248 |
| Aug 1, 2025 | 152.00 | 154.34 | 150.37 | 150.86 | 149.21 | -0.61% | 8,274 |
| Jul 31, 2025 | 152.29 | 153.93 | 151.58 | 151.79 | 150.12 | -1.86% | 8,945 |
| Jul 30, 2025 | 157.13 | 157.20 | 152.14 | 154.66 | 152.97 | -1.08% | 5,424 |
| Jul 29, 2025 | 155.60 | 156.68 | 155.53 | 156.35 | 154.64 | 0.28% | 2,424 |
| Jul 28, 2025 | 155.25 | 157.00 | 154.96 | 155.92 | 154.21 | 0.52% | 17,687 |
| Jul 25, 2025 | 155.08 | 156.15 | 153.98 | 155.11 | 153.41 | -0.36% | 5,122 |
| Jul 24, 2025 | 152.62 | 155.75 | 152.20 | 155.67 | 153.97 | 2.07% | 6,118 |
| Jul 23, 2025 | 149.64 | 152.54 | 149.64 | 152.52 | 150.85 | 1.54% | 3,623 |
| Jul 22, 2025 | 149.55 | 150.75 | 148.52 | 150.20 | 148.56 | -0.01% | 3,040 |
| Jul 21, 2025 | 150.50 | 151.75 | 149.21 | 150.21 | 148.57 | 0.35% | 5,504 |
| Jul 18, 2025 | 151.36 | 157.55 | 148.76 | 149.69 | 148.05 | -0.81% | 21,578 |
| Jul 17, 2025 | 149.04 | 150.90 | 148.62 | 150.90 | 149.25 | -0.14% | 5,442 |
| Jul 16, 2025 | 150.76 | 151.42 | 149.26 | 151.12 | 149.47 | 0.19% | 3,042 |
| Jul 15, 2025 | 151.50 | 152.35 | 150.28 | 150.84 | 149.19 | -0.90% | 3,110 |
| Jul 14, 2025 | 154.01 | 155.32 | 151.35 | 152.20 | 150.53 | -1.98% | 8,331 |
| Jul 11, 2025 | 153.45 | 155.61 | 153.45 | 155.27 | 153.57 | 0.76% | 5,335 |
| Jul 10, 2025 | 152.86 | 155.27 | 151.79 | 154.10 | 152.41 | 0.75% | 13,178 |
| Jul 9, 2025 | 152.83 | 153.82 | 152.25 | 152.95 | 151.28 | 0.07% | 5,132 |
| Jul 8, 2025 | 147.10 | 152.98 | 147.10 | 152.85 | 151.18 | 4.74% | 28,941 |
| Jul 7, 2025 | 146.03 | 148.14 | 145.76 | 145.93 | 144.33 | -1.64% | 5,347 |
| Jul 3, 2025 | 147.75 | 148.95 | 147.34 | 148.37 | 146.75 | 0.76% | 6,796 |
| Jul 2, 2025 | 145.90 | 147.28 | 145.54 | 147.25 | 145.64 | 1.15% | 3,632 |
| Jul 1, 2025 | 142.95 | 146.18 | 142.58 | 145.58 | 143.99 | 1.86% | 7,662 |
| Jun 30, 2025 | 143.99 | 144.10 | 142.35 | 142.92 | 141.36 | -0.23% | 9,056 |
| Jun 27, 2025 | 144.90 | 144.90 | 142.67 | 143.25 | 141.68 | -0.67% | 3,107 |
| Jun 26, 2025 | 143.41 | 145.09 | 143.23 | 144.21 | 142.63 | 0.54% | 23,570 |
| Jun 25, 2025 | 143.72 | 144.30 | 142.50 | 143.43 | 141.86 | -0.04% | 5,415 |
| Jun 24, 2025 | 144.00 | 146.31 | 143.49 | 143.49 | 141.92 | -2.34% | 23,390 |
| Jun 23, 2025 | 153.50 | 155.50 | 146.79 | 146.93 | 145.32 | -0.72% | 25,511 |
| Jun 20, 2025 | 148.35 | 149.20 | 147.50 | 148.00 | 146.38 | -0.60% | 7,956 |