Skip to main content
Chevron Corporation (LON:0R2Q)
London flag London · Delayed Price · Currency is GBP · Price in USD
151.26
-0.47 (-0.31%)
At close: Dec 5, 2025

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025152.39152.58150.88151.26151.26-0.31%3,468
Dec 4, 2025151.88152.95151.38151.73151.73-0.07%3,451
Dec 3, 2025150.41152.50150.40151.84151.841.11%5,091
Dec 2, 2025152.77153.07149.33150.17150.17-1.80%4,418
Dec 1, 2025151.67153.92151.61152.93152.931.26%6,900
Nov 28, 2025151.00153.68149.38151.03151.030.50%2,775
Nov 26, 2025148.90150.40148.21150.28150.280.74%4,774
Nov 25, 2025149.75150.32148.29149.18149.18-0.22%6,458
Nov 24, 2025150.50150.71147.78149.51149.51-0.77%4,985
Nov 21, 2025150.77151.35148.94150.67150.670.20%1,901
Nov 20, 2025151.72153.00150.05150.37150.37-0.79%3,791
Nov 19, 2025153.83153.85150.29151.57151.57-1.46%7,995
Nov 18, 2025153.00154.23151.77153.81153.81-0.90%8,512
Nov 17, 2025157.67159.00155.20155.20153.49-1.51%8,886
Nov 14, 2025156.30157.67154.84157.58155.841.22%6,134
Nov 13, 2025153.60156.20153.00155.67153.961.76%10,534
Nov 12, 2025156.55157.05152.13152.98151.29-2.39%11,996
Nov 11, 2025155.58157.93155.15156.73155.000.61%6,885
Nov 10, 2025156.36159.49152.00155.78154.060.43%6,139
Nov 7, 2025153.71156.14152.93155.11153.400.82%3,835
Nov 6, 2025153.11154.70152.67153.85152.150.21%3,881
Nov 5, 2025153.45154.38153.11153.53151.840.12%4,624
Nov 4, 2025153.57154.05152.18153.35151.66-0.94%3,831
Nov 3, 2025157.45162.00154.05154.80153.10-2.68%9,721
Oct 31, 2025152.99159.06152.60159.06157.313.19%9,400
Oct 30, 2025154.10156.36153.49154.15152.45-0.93%3,475
Oct 29, 2025154.47156.13152.59155.60153.890.87%4,788
Oct 28, 2025154.92156.20152.18154.26152.56-0.82%6,522
Oct 27, 2025158.01159.00154.93155.54153.83-0.10%3,551
Oct 24, 2025156.30157.78155.44155.70153.98-0.94%2,338
Oct 23, 2025155.69158.40155.63157.17155.441.87%19,503
Oct 22, 2025154.68155.25153.69154.29152.59-0.13%3,635
Oct 21, 2025154.52155.43153.35154.50152.800.33%1,406
Oct 20, 2025154.50154.53152.82153.99152.290.52%6,043
Oct 17, 2025151.20154.07150.00153.19151.501.90%6,764
Oct 16, 2025152.16152.78150.33150.33148.67-1.04%11,307
Oct 15, 2025152.46154.15151.10151.90150.23-0.79%5,917
Oct 14, 2025152.01153.35149.63153.11151.430.97%17,536
Oct 13, 2025149.03151.71149.03151.65149.981.30%12,544
Oct 10, 2025152.72152.72148.95149.71148.06-1.85%6,674
Oct 9, 2025153.78154.79152.26152.53150.85-0.44%4,159
Oct 8, 2025154.35155.37152.90153.20151.51-0.11%5,906
Oct 7, 2025154.00154.53151.32153.37151.68-0.34%6,613
Oct 6, 2025153.72155.00152.97153.90152.20-0.10%6,829
Oct 3, 2025153.96154.53152.23154.06152.360.08%6,188
Oct 2, 2025154.72156.43153.74153.93152.24-0.30%7,818
Oct 1, 2025154.75155.32153.18154.39152.69-0.01%6,946
Sep 30, 2025156.49156.49153.96154.40152.70-0.93%5,299
Sep 29, 2025160.53160.88155.66155.86154.14-2.33%4,913
Sep 26, 2025162.37162.37159.59159.59157.83-0.35%1,622
Sep 25, 2025158.23161.01158.23160.15158.390.22%3,719
Sep 24, 2025157.51160.41156.96159.80158.041.22%4,037
Sep 23, 2025155.88159.78155.81157.87156.130.95%15,723
Sep 22, 2025156.64157.12155.20156.37154.650.13%3,454
Sep 19, 2025159.26159.35155.57156.17154.45-1.55%4,635
Sep 18, 2025159.01161.12158.22158.63156.88-0.94%2,775
Sep 17, 2025159.18160.55158.63160.14158.380.12%6,171
Sep 16, 2025158.00160.06157.00159.94158.181.69%5,225
Sep 15, 2025157.00158.33156.48157.29155.56-0.13%3,696
Sep 12, 2025157.89159.75156.88157.50155.760.07%2,738
Sep 11, 2025157.61158.87155.90157.38155.650.02%3,707
Sep 10, 2025155.40157.59154.48157.36155.620.77%3,470
Sep 9, 2025153.30156.97153.30156.15154.432.02%6,685
Sep 8, 2025154.14155.00152.93153.06151.37-0.47%3,663
Sep 5, 2025158.00158.44153.79153.79152.10-3.25%7,320
Sep 4, 2025157.73159.53157.05158.95157.200.96%4,110
Sep 3, 2025161.41161.88157.44157.44155.70-2.59%5,172
Sep 2, 2025161.99162.00159.44161.62159.840.52%5,681
Aug 29, 2025159.09161.08158.40160.79159.021.06%4,266
Aug 28, 2025159.20159.92157.96159.11157.35-0.42%1,217
Aug 27, 2025157.00159.86156.83159.79158.021.59%4,314
Aug 26, 2025157.34158.48156.60157.28155.55-0.36%4,235
Aug 25, 2025158.21158.65157.28157.84156.10-0.31%3,872
Aug 22, 2025155.19158.75154.72158.33156.581.74%7,383
Aug 21, 2025152.91155.62152.48155.62153.901.78%5,897
Aug 20, 2025152.14153.47151.92152.89151.210.52%14,290
Aug 19, 2025153.99154.32151.96152.10150.42-2.29%21,291
Aug 18, 2025156.74157.33154.54155.67152.26-1.03%39,439
Aug 15, 2025155.00158.46154.85157.29153.851.61%9,231
Aug 14, 2025155.59155.95154.12154.79151.41-0.11%9,685
Aug 13, 2025154.54157.00152.50154.97151.57-0.67%1,828
Aug 12, 2025153.34156.02153.34156.02152.601.72%4,043
Aug 11, 2025154.09155.83153.38153.38150.02-1.40%2,345
Aug 8, 2025153.57155.70152.25155.55152.151.26%20,218
Aug 7, 2025153.47155.14152.80153.62150.250.67%3,502
Aug 6, 2025153.10155.18152.60152.60149.260.28%5,076
Aug 5, 2025151.11152.42149.97152.17148.841.33%2,738
Aug 4, 2025151.19152.00149.88150.17146.88-0.46%3,248
Aug 1, 2025152.00154.34150.37150.86147.56-0.61%8,274
Jul 31, 2025152.29153.93151.58151.79148.46-1.86%8,945
Jul 30, 2025157.13157.20152.14154.66151.28-1.08%5,424
Jul 29, 2025155.60156.68155.53156.35152.930.28%2,424
Jul 28, 2025155.25157.00154.96155.92152.500.52%17,687
Jul 25, 2025155.08156.15153.98155.11151.72-0.36%5,122
Jul 24, 2025152.62155.75152.20155.67152.262.07%6,118
Jul 23, 2025149.64152.54149.64152.52149.181.54%3,623
Jul 22, 2025149.55150.75148.52150.20146.91-0.01%3,040
Jul 21, 2025150.50151.75149.21150.21146.920.35%5,504
Jul 18, 2025151.36157.55148.76149.69146.41-0.81%21,578
Jul 17, 2025149.04150.90148.62150.90147.60-0.14%5,442