Skip to main content
Chevron Corporation (LON:0R2Q)
London flag London · Delayed Price · Currency is GBP · Price in USD
189.85
+0.14 (0.07%)
At close: Mar 6, 2026

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026188.84193.79188.00189.85189.850.07%25,871
Mar 5, 2026185.71189.89184.36189.71189.712.28%18,823
Mar 4, 2026188.36190.71184.08185.48185.48-2.38%39,086
Mar 3, 2026191.44194.88187.30190.01190.010.80%64,499
Mar 2, 2026194.00200.95187.10188.50188.501.14%119,836
Feb 27, 2026183.85187.20183.64186.38186.380.94%11,536
Feb 26, 2026184.40186.26182.00184.64184.640.40%12,240
Feb 25, 2026185.80190.90182.50183.90183.90-0.56%72,317
Feb 24, 2026185.00186.00183.79184.94184.940.46%6,651
Feb 23, 2026183.30187.35182.79184.10184.100.40%8,414
Feb 20, 2026184.89188.00182.26183.37183.37-1.31%12,424
Feb 19, 2026185.91187.89183.67185.80185.801.62%16,951
Feb 18, 2026181.14184.00179.29182.84182.841.32%12,068
Feb 17, 2026183.00185.16178.67180.46180.46-2.05%10,412
Feb 13, 2026182.72185.94181.00184.24182.460.27%21,349
Feb 12, 2026186.03186.78182.05183.74181.96-0.61%35,878
Feb 11, 2026182.79186.54181.42184.86183.071.24%13,920
Feb 10, 2026182.50183.50180.86182.59180.830.18%6,914
Feb 9, 2026180.96182.69179.60182.26180.500.91%12,927
Feb 6, 2026179.40182.14175.32180.62178.870.74%20,818
Feb 5, 2026180.47182.01177.52179.30177.57-1.17%12,100
Feb 4, 2026178.35182.63176.84181.42179.672.68%31,012
Feb 3, 2026173.32177.97172.05176.69174.980.78%17,117
Feb 2, 2026172.52177.80170.59175.33173.640.10%33,185
Jan 30, 2026171.22175.20166.00175.16173.471.48%24,638
Jan 29, 2026171.58174.90169.03172.61170.941.88%32,076
Jan 28, 2026169.13170.45168.62169.43167.790.62%17,322
Jan 27, 2026167.50169.34166.00168.39166.760.62%14,458
Jan 26, 2026168.90170.37166.83167.35165.730.06%21,002
Jan 23, 2026166.85169.00166.17167.25165.63-0.02%12,466
Jan 22, 2026167.15167.50164.53167.29165.670.41%8,094
Jan 21, 2026165.98168.39165.30166.60164.990.28%10,394
Jan 20, 2026166.00167.50163.91166.13164.52-0.34%21,601
Jan 16, 2026166.74167.34165.10166.70165.09-0.31%9,525
Jan 15, 2026167.40168.15164.31167.21165.59-0.63%27,447
Jan 14, 2026163.91168.43162.50168.28166.651.58%276,479
Jan 13, 2026162.60166.13162.44165.66164.061.81%25,088
Jan 12, 2026162.77166.97160.75162.72161.150.55%38,566
Jan 9, 2026159.60161.98159.00161.83160.271.40%30,454
Jan 8, 2026156.47159.64155.20159.60158.062.19%18,386
Jan 7, 2026157.30165.31155.11156.18154.67-0.29%34,751
Jan 6, 2026165.15165.99156.11156.63155.12-4.93%66,771
Jan 5, 2026168.10173.57159.30164.76163.165.99%248,543
Jan 2, 2026151.01155.60150.44155.44153.942.07%6,778
Dec 31, 2025152.03152.53151.00152.30150.820.19%2,275
Dec 30, 2025151.02153.08150.87152.00150.530.66%4,602
Dec 29, 2025151.50151.78150.08151.00149.540.28%8,867
Dec 24, 2025150.15151.60148.16150.58149.13-0.06%2,285
Dec 23, 2025149.54151.07149.50150.67149.220.43%2,008
Dec 22, 2025149.00150.47147.75150.03148.581.77%3,601
Dec 19, 2025147.70149.54147.02147.42146.000.08%5,862
Dec 18, 2025149.95149.95147.20147.31145.89-0.98%12,947
Dec 17, 2025147.25149.00147.00148.77147.331.19%6,779
Dec 16, 2025149.56149.89146.50147.02145.60-1.19%48,341
Dec 15, 2025150.57152.45148.47148.79147.36-0.65%9,253
Dec 12, 2025151.09151.60149.76149.76148.31-0.54%2,982
Dec 11, 2025150.89151.92150.42150.58149.13-0.24%3,881
Dec 10, 2025148.57151.23148.39150.94149.481.72%5,376
Dec 9, 2025148.55150.00148.37148.39146.960.37%5,715
Dec 8, 2025150.20150.68147.66147.85146.42-2.25%29,508
Dec 5, 2025152.39152.58150.88151.26149.79-0.31%3,468
Dec 4, 2025151.88152.95151.38151.73150.26-0.07%3,451
Dec 3, 2025150.41152.50150.40151.84150.371.11%5,091
Dec 2, 2025152.77153.07149.33150.17148.72-1.80%4,418
Dec 1, 2025151.67153.92151.61152.93151.451.26%6,900
Nov 28, 2025151.00153.68149.38151.03149.570.50%2,775
Nov 26, 2025148.90150.40148.21150.28148.830.74%4,774
Nov 25, 2025149.75150.32148.29149.18147.74-0.22%6,458
Nov 24, 2025150.50150.71147.78149.51148.07-0.77%4,985
Nov 21, 2025150.77151.35148.94150.67149.210.20%1,901
Nov 20, 2025151.72153.00150.05150.37148.91-0.79%3,791
Nov 19, 2025153.83153.85150.29151.57150.11-1.46%7,995
Nov 18, 2025153.00154.23151.77153.81152.32-0.90%8,512
Nov 17, 2025157.67159.00155.20155.20152.01-1.51%8,886
Nov 14, 2025156.30157.67154.84157.58154.341.22%6,134
Nov 13, 2025153.60156.20153.00155.67152.471.76%10,534
Nov 12, 2025156.55157.05152.13152.98149.83-2.39%11,996
Nov 11, 2025155.58157.93155.15156.73153.510.61%6,885
Nov 10, 2025156.36159.49152.00155.78152.570.43%6,139
Nov 7, 2025153.71156.14152.93155.11151.920.82%3,835
Nov 6, 2025153.11154.70152.67153.85150.680.21%3,881
Nov 5, 2025153.45154.38153.11153.53150.380.12%4,624
Nov 4, 2025153.57154.05152.18153.35150.20-0.94%3,831
Nov 3, 2025157.45162.00154.05154.80151.62-2.68%9,721
Oct 31, 2025152.99159.06152.60159.06155.793.19%9,400
Oct 30, 2025154.10156.36153.49154.15150.98-0.93%3,475
Oct 29, 2025154.47156.13152.59155.60152.400.87%4,788
Oct 28, 2025154.92156.20152.18154.26151.09-0.82%6,522
Oct 27, 2025158.01159.00154.93155.54152.34-0.10%3,551
Oct 24, 2025156.30157.78155.44155.70152.50-0.94%2,338
Oct 23, 2025155.69158.40155.63157.17153.941.87%19,503
Oct 22, 2025154.68155.25153.69154.29151.12-0.13%3,635
Oct 21, 2025154.52155.43153.35154.50151.320.33%1,406
Oct 20, 2025154.50154.53152.82153.99150.820.52%6,043
Oct 17, 2025151.20154.07150.00153.19150.031.90%6,764
Oct 16, 2025152.16152.78150.33150.33147.23-1.04%11,307
Oct 15, 2025152.46154.15151.10151.90148.77-0.79%5,917
Oct 14, 2025152.01153.35149.63153.11149.960.97%17,536
Oct 13, 2025149.03151.71149.03151.65148.531.30%12,544
Oct 10, 2025152.72152.72148.95149.71146.63-1.85%6,674