Shares Magazine
$147.98-0.15 (-0.10%)06 Jan 2025, 19:11
Chevron Corp Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $147.48 | $148.39 | $147.30 | $148.13 | 9,410 |
| Jan 2, 2025 | $145.24 | $148.04 | $145.24 | $146.51 | 16,431 |
| Dec 31, 2024 | $143.39 | $145.29 | $143.39 | $145.07 | 2,356 |
| Dec 30, 2024 | $144.00 | $144.05 | $142.35 | $143.40 | 5,326 |
| Dec 27, 2024 | $144.20 | $145.69 | $143.45 | $143.99 | 5,751 |
| Dec 24, 2024 | $143.10 | $143.92 | $142.33 | $143.76 | 1,806 |
| Dec 23, 2024 | $143.74 | $143.74 | $141.54 | $142.35 | 2,667 |
| Dec 20, 2024 | $141.00 | $142.57 | $140.56 | $141.87 | 359,466 |
| Dec 19, 2024 | $144.24 | $144.63 | $141.48 | $141.68 | 116,557 |
| Dec 18, 2024 | $147.39 | $148.43 | $146.29 | $146.36 | 7,196 |
| Dec 17, 2024 | $148.28 | $148.32 | $146.94 | $147.53 | 5,975 |
| Dec 16, 2024 | $153.90 | $153.90 | $149.75 | $149.96 | 7,684 |
| Dec 13, 2024 | $155.10 | $155.37 | $153.08 | $154.43 | 5,909 |
| Dec 12, 2024 | $156.05 | $156.49 | $154.41 | $154.98 | 6,407 |
| Dec 11, 2024 | $155.99 | $157.16 | $155.86 | $156.56 | 14,542 |
| Dec 10, 2024 | $158.49 | $159.51 | $156.84 | $158.11 | 6,532 |
| Dec 9, 2024 | $156.30 | $160.06 | $156.23 | $157.98 | 8,876 |
| Dec 6, 2024 | $158.52 | $158.84 | $155.32 | $155.68 | 5,234 |
| Dec 5, 2024 | $159.49 | $160.61 | $158.70 | $160.22 | 9,140 |
| Dec 4, 2024 | $161.61 | $161.89 | $157.96 | $158.37 | 4,799 |
| Dec 3, 2024 | $162.22 | $163.16 | $161.39 | $162.71 | 6,966 |
| Dec 2, 2024 | $162.50 | $162.93 | $160.12 | $160.83 | 32,271 |
| Nov 29, 2024 | $162.12 | $162.70 | $160.73 | $162.07 | 13,170 |
| Nov 27, 2024 | $163.00 | $164.68 | $162.52 | $162.56 | 8,651 |
| Nov 26, 2024 | $161.43 | $162.78 | $161.43 | $162.66 | 12,151 |
| Nov 25, 2024 | $162.30 | $163.19 | $160.86 | $162.13 | 10,179 |
| Nov 22, 2024 | $161.39 | $162.39 | $161.18 | $161.86 | 6,148 |
| Nov 21, 2024 | $162.00 | $162.64 | $161.28 | $162.31 | 13,217 |
| Nov 20, 2024 | $159.94 | $161.14 | $159.80 | $160.48 | 9,409 |
| Nov 19, 2024 | $159.08 | $160.40 | $158.79 | $160.25 | 18,358 |
| Nov 18, 2024 | $160.40 | $161.43 | $159.18 | $160.24 | 27,501 |
| Nov 15, 2024 | $161.83 | $162.36 | $160.76 | $161.62 | 6,527 |
| Nov 14, 2024 | $159.21 | $161.54 | $158.13 | $161.54 | 14,681 |
| Nov 13, 2024 | $155.98 | $159.01 | $154.52 | $158.63 | 10,762 |
| Nov 12, 2024 | $157.00 | $157.37 | $155.34 | $155.87 | 5,154 |
| Nov 11, 2024 | $157.42 | $157.93 | $155.93 | $156.38 | 13,071 |
| Nov 8, 2024 | $156.75 | $157.12 | $155.75 | $156.93 | 6,460 |
| Nov 7, 2024 | $159.00 | $159.00 | $156.39 | $157.47 | 16,950 |
| Nov 6, 2024 | $157.97 | $159.45 | $155.40 | $157.71 | 27,638 |
| Nov 5, 2024 | $154.53 | $154.62 | $152.60 | $152.99 | 6,411 |
| Nov 4, 2024 | $154.84 | $154.84 | $152.61 | $153.71 | 11,468 |
| Nov 1, 2024 | $152.69 | $155.89 | $152.29 | $153.32 | 19,954 |
| Oct 31, 2024 | $148.85 | $149.53 | $147.88 | $149.36 | 8,732 |
| Oct 30, 2024 | $148.91 | $149.64 | $148.20 | $148.36 | 4,426 |
| Oct 29, 2024 | $150.09 | $150.37 | $147.88 | $148.34 | 5,715 |
| Oct 28, 2024 | $148.95 | $150.48 | $147.34 | $150.27 | 9,110 |
| Oct 25, 2024 | $151.59 | $152.07 | $150.51 | $150.62 | 5,286 |
| Oct 24, 2024 | $150.91 | $151.39 | $149.47 | $149.93 | 39,232 |
| Oct 23, 2024 | $150.32 | $150.93 | $149.43 | $149.44 | 17,971 |
| Oct 22, 2024 | $151.30 | $151.74 | $150.22 | $150.86 | 12,373 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 68.00 | 5.10 |
| Bytes Technology Group PLC | 438.00 | 4.43 |
| Jd Sports Fashion PLC | 97.94 | 4.01 |
| Kainos Group PLC | 802.00 | 3.89 |
| Intermediate Capital Group PLC | 2,132.00 | 3.80 |
| Future PLC | 977.00 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 608.00 | -6.96 |
| Ocado Group PLC | 308.00 | -4.82 |
| Harworth Group PLC | 164.50 | -4.64 |
| Trustpilot Group PLC | 290.00 | -4.29 |
| Discoverie Group PLC | 678.00 | -3.69 |
| Paypoint PLC | 757.00 | -3.44 |