Skip to main content
Chevron Corporation (LON:0R2Q)
London flag London · Delayed Price · Currency is GBP · Price in USD
188.27
+3.33 (1.80%)
At close: Apr 28, 2026

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026185.08188.40183.66184.94184.940.51%20,565
Apr 24, 2026187.50188.00183.23184.01184.01-1.95%21,467
Apr 23, 2026186.91189.89185.00187.67187.670.29%26,123
Apr 22, 2026185.00189.46183.75187.12187.121.04%30,945
Apr 21, 2026183.19185.52181.46185.19185.190.56%28,025
Apr 20, 2026187.27189.99183.60184.16184.160.38%27,510
Apr 17, 2026187.84189.50177.71183.46183.46-2.30%44,472
Apr 16, 2026184.83188.24183.69187.78187.781.23%31,123
Apr 15, 2026186.40188.00184.02185.49185.49-0.17%22,341
Apr 14, 2026191.22192.28184.55185.81185.81-2.56%36,566
Apr 13, 2026191.70196.87189.00190.69190.691.51%61,501
Apr 10, 2026189.82191.87186.49187.85187.85-1.54%21,106
Apr 9, 2026194.00196.70189.34190.79190.790.42%31,892
Apr 8, 2026192.11194.00186.95190.00190.00-5.34%233,834
Apr 7, 2026199.85204.65198.00200.72200.720.96%48,503
Apr 2, 2026195.60205.50195.10198.81198.811.26%35,721
Apr 1, 2026204.91205.65194.88196.33196.33-3.64%55,787
Mar 31, 2026209.94214.00202.00203.74203.74-3.83%38,532
Mar 30, 2026212.01218.10211.66211.85211.850.27%25,110
Mar 27, 2026208.01212.50206.05211.29211.291.25%34,051
Mar 26, 2026205.46209.75204.06208.69208.691.39%13,832
Mar 25, 2026204.85207.96203.57205.83205.83-0.47%44,094
Mar 24, 2026206.67209.80204.67206.80206.801.33%37,261
Mar 23, 2026202.87205.22197.07204.08204.080.29%53,033
Mar 20, 2026202.60205.10200.11203.50203.500.99%35,363
Mar 19, 2026199.47202.45198.61201.51201.510.93%32,746
Mar 18, 2026196.76200.72196.01199.65199.650.63%25,426
Mar 17, 2026196.63200.60196.00198.40198.400.78%36,897
Mar 16, 2026197.13200.69195.39196.86196.860.02%32,964
Mar 13, 2026196.98198.85194.57196.82196.82-0.92%18,378
Mar 12, 2026191.61198.88190.22198.64198.644.26%36,468
Mar 11, 2026185.95191.28185.36190.52190.522.00%16,447
Mar 10, 2026187.06189.45185.18186.78186.78-2.07%51,474
Mar 9, 2026194.00206.00189.00190.72190.720.46%40,711
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