Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chevron (CVX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Aug 2025 (Fri) 159.70 161.10 159.62 160.60 503,619
28th Aug 2025 (Thu) 158.87 159.51 157.85 159.32 329,227
27th Aug 2025 (Wed) 157.43 159.97 157.43 159.24 453,637
26th Aug 2025 (Tue) 157.25 158.36 156.57 157.36 290,885
25th Aug 2025 (Mon) 157.66 158.32 157.23 158.20 349,288
22nd Aug 2025 (Fri) 155.32 158.78 155.32 158.18 632,181
21st Aug 2025 (Thu) 152.91 155.67 152.73 155.55 522,540
20th Aug 2025 (Wed) 152.36 153.48 151.97 153.22 537,039
19th Aug 2025 (Tue) 153.40 153.93 151.87 152.00 561,474
18th Aug 2025 (Mon) 156.20 156.49 154.80 155.32 488,090
15th Aug 2025 (Fri) 155.75 158.52 155.30 156.55 778,203
14th Aug 2025 (Thu) 155.50 155.54 154.125 155.16 326,880
13th Aug 2025 (Wed) 154.55 156.00 154.28 155.87 316,969
12th Aug 2025 (Tue) 154.00 156.035 153.41 154.44 405,120
11th Aug 2025 (Mon) 155.54 155.85 153.00 153.45 400,869
8th Aug 2025 (Fri) 153.99 155.745 153.54 155.01 446,669
7th Aug 2025 (Thu) 154.05 155.11 152.84 153.16 499,357
6th Aug 2025 (Wed) 154.50 155.16 152.25 152.78 424,894
5th Aug 2025 (Tue) 150.92 153.09 149.91 153.04 553,194
4th Aug 2025 (Mon) 151.25 152.07 149.83 151.04 608,353
1st Aug 2025 (Fri) 152.545 154.50 150.38 151.40 830,072
31st Jul 2025 (Thu) 152.13 153.90 151.15 151.64 548,891
30th Jul 2025 (Wed) 156.01 156.08 152.71 153.56 577,674
29th Jul 2025 (Tue) 156.42 157.21 155.50 157.03 450,368
28th Jul 2025 (Mon) 155.08 156.55 154.95 156.28 638,564
25th Jul 2025 (Fri) 155.80 156.20 153.97 154.84 575,666
24th Jul 2025 (Thu) 152.655 155.995 152.26 155.83 919,440
23rd Jul 2025 (Wed) 150.965 153.12 150.47 153.12 945,118
22nd Jul 2025 (Tue) 149.255 150.94 148.48 150.04 1,034,823
21st Jul 2025 (Mon) 151.20 151.625 149.15 149.68 1,174,537
18th Jul 2025 (Fri) 155.02 155.91 146.53 150.04 4,094,888
17th Jul 2025 (Thu) 149.14 151.83 148.72 151.38 872,297
16th Jul 2025 (Wed) 150.765 151.37 149.23 149.92 559,404
15th Jul 2025 (Tue) 151.52 152.31 150.25 150.69 619,257
14th Jul 2025 (Mon) 154.90 154.90 151.18 151.65 633,592
11th Jul 2025 (Fri) 154.32 155.88 153.57 155.31 646,678
10th Jul 2025 (Thu) 152.82 155.28 151.70 154.17 749,296
9th Jul 2025 (Wed) 152.94 153.93 152.51 153.02 806,427
8th Jul 2025 (Tue) 147.46 153.24 147.39 153.24 1,245,459
7th Jul 2025 (Mon) 147.40 148.17 145.60 147.40 724,055
4th Jul 2025 (Fri) 147.49 148.975 147.41 148.37 416,791
3rd Jul 2025 (Thu) 147.49 148.975 147.41 148.37 416,791
2nd Jul 2025 (Wed) 146.95 148.00 145.51 147.98 694,989
1st Jul 2025 (Tue) 143.34 146.26 142.51 145.57 715,342
30th Jun 2025 (Mon) 143.045 144.09 142.42 143.19 453,305
FTSE 100 Latest
Value9,187.34
Change-29.48