Chevron Corporation (LON:0R2Q)
London · Delayed Price · Currency is GBP · Price in USD 155.11
+1.26 (0.82%)
At close: Nov 7, 2025
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 153.71 | 156.14 | 152.93 | 155.11 | 155.11 | 0.82% | 3,835 |
| Nov 6, 2025 | 153.11 | 154.70 | 152.67 | 153.85 | 153.85 | 0.21% | 3,881 |
| Nov 5, 2025 | 153.45 | 154.38 | 153.11 | 153.53 | 153.53 | 0.12% | 4,624 |
| Nov 4, 2025 | 153.57 | 154.05 | 152.18 | 153.35 | 153.35 | -0.94% | 3,831 |
| Nov 3, 2025 | 157.45 | 162.00 | 154.05 | 154.80 | 154.80 | -2.68% | 9,721 |
| Oct 31, 2025 | 152.99 | 159.06 | 152.60 | 159.06 | 159.06 | 3.19% | 9,400 |
| Oct 30, 2025 | 154.10 | 156.36 | 153.49 | 154.15 | 154.15 | -0.93% | 3,475 |
| Oct 29, 2025 | 154.47 | 156.13 | 152.59 | 155.60 | 155.60 | 0.87% | 4,788 |
| Oct 28, 2025 | 154.92 | 156.20 | 152.18 | 154.26 | 154.26 | -0.82% | 6,522 |
| Oct 27, 2025 | 158.01 | 159.00 | 154.93 | 155.54 | 155.54 | -0.10% | 3,551 |
| Oct 24, 2025 | 156.30 | 157.78 | 155.44 | 155.70 | 155.70 | -0.94% | 2,338 |
| Oct 23, 2025 | 155.69 | 158.40 | 155.63 | 157.17 | 157.17 | 1.87% | 19,503 |
| Oct 22, 2025 | 154.68 | 155.25 | 153.69 | 154.29 | 154.29 | -0.13% | 3,635 |
| Oct 21, 2025 | 154.52 | 155.43 | 153.35 | 154.50 | 154.50 | 0.33% | 1,406 |
| Oct 20, 2025 | 154.50 | 154.53 | 152.82 | 153.99 | 153.99 | 0.52% | 6,043 |
| Oct 17, 2025 | 151.20 | 154.07 | 150.00 | 153.19 | 153.19 | 1.90% | 6,764 |
| Oct 16, 2025 | 152.16 | 152.78 | 150.33 | 150.33 | 150.33 | -1.04% | 11,307 |
| Oct 15, 2025 | 152.46 | 154.15 | 151.10 | 151.90 | 151.90 | -0.79% | 5,917 |
| Oct 14, 2025 | 152.01 | 153.35 | 149.63 | 153.11 | 153.11 | 0.97% | 17,536 |
| Oct 13, 2025 | 149.03 | 151.71 | 149.03 | 151.65 | 151.65 | 1.30% | 12,544 |
| Oct 10, 2025 | 152.72 | 152.72 | 148.95 | 149.71 | 149.71 | -1.85% | 6,674 |
| Oct 9, 2025 | 153.78 | 154.79 | 152.26 | 152.53 | 152.53 | -0.44% | 4,159 |
| Oct 8, 2025 | 154.35 | 155.37 | 152.90 | 153.20 | 153.20 | -0.11% | 5,906 |
| Oct 7, 2025 | 154.00 | 154.53 | 151.32 | 153.37 | 153.37 | -0.34% | 6,613 |
| Oct 6, 2025 | 153.72 | 155.00 | 152.97 | 153.90 | 153.90 | -0.10% | 6,829 |
| Oct 3, 2025 | 153.96 | 154.53 | 152.23 | 154.06 | 154.06 | 0.08% | 6,188 |
| Oct 2, 2025 | 154.72 | 156.43 | 153.74 | 153.93 | 153.93 | -0.30% | 7,818 |
| Oct 1, 2025 | 154.75 | 155.32 | 153.18 | 154.39 | 154.39 | -0.01% | 6,946 |
| Sep 30, 2025 | 156.49 | 156.49 | 153.96 | 154.40 | 154.40 | -0.93% | 5,299 |
| Sep 29, 2025 | 160.53 | 160.88 | 155.66 | 155.86 | 155.86 | -2.33% | 4,913 |
| Sep 26, 2025 | 162.37 | 162.37 | 159.59 | 159.59 | 159.59 | -0.35% | 1,622 |
| Sep 25, 2025 | 158.23 | 161.01 | 158.23 | 160.15 | 160.15 | 0.22% | 3,719 |
| Sep 24, 2025 | 157.51 | 160.41 | 156.96 | 159.80 | 159.80 | 1.22% | 4,037 |
| Sep 23, 2025 | 155.88 | 159.78 | 155.81 | 157.87 | 157.87 | 0.95% | 15,723 |
| Sep 22, 2025 | 156.64 | 157.12 | 155.20 | 156.37 | 156.37 | 0.13% | 3,454 |
| Sep 19, 2025 | 159.26 | 159.35 | 155.57 | 156.17 | 156.17 | -1.55% | 4,635 |
| Sep 18, 2025 | 159.01 | 161.12 | 158.22 | 158.63 | 158.63 | -0.94% | 2,775 |
| Sep 17, 2025 | 159.18 | 160.55 | 158.63 | 160.14 | 160.14 | 0.12% | 6,171 |
| Sep 16, 2025 | 158.00 | 160.06 | 157.00 | 159.94 | 159.94 | 1.69% | 5,225 |
| Sep 15, 2025 | 157.00 | 158.33 | 156.48 | 157.29 | 157.29 | -0.13% | 3,696 |
| Sep 12, 2025 | 157.89 | 159.75 | 156.88 | 157.50 | 157.50 | 0.07% | 2,738 |
| Sep 11, 2025 | 157.61 | 158.87 | 155.90 | 157.38 | 157.38 | 0.02% | 3,707 |
| Sep 10, 2025 | 155.40 | 157.59 | 154.48 | 157.36 | 157.36 | 0.77% | 3,470 |
| Sep 9, 2025 | 153.30 | 156.97 | 153.30 | 156.15 | 156.15 | 2.02% | 6,685 |
| Sep 8, 2025 | 154.14 | 155.00 | 152.93 | 153.06 | 153.06 | -0.47% | 3,663 |
| Sep 5, 2025 | 158.00 | 158.44 | 153.79 | 153.79 | 153.79 | -3.25% | 7,320 |
| Sep 4, 2025 | 157.73 | 159.53 | 157.05 | 158.95 | 158.95 | 0.96% | 4,110 |
| Sep 3, 2025 | 161.41 | 161.88 | 157.44 | 157.44 | 157.44 | -2.59% | 5,172 |
| Sep 2, 2025 | 161.99 | 162.00 | 159.44 | 161.62 | 161.62 | 0.52% | 5,681 |
| Aug 29, 2025 | 159.09 | 161.08 | 158.40 | 160.79 | 160.79 | 1.06% | 4,266 |