Shares Magazine
$166.36-0.20 (-0.12%)28 Mar 2025, 19:13
Chevron Corp Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $166.90 | $167.07 | $165.32 | $166.36 | 28,543 |
| Mar 27, 2025 | $167.51 | $168.16 | $165.86 | $166.56 | 10,611 |
| Mar 26, 2025 | $166.88 | $168.93 | $166.79 | $168.00 | 17,933 |
| Mar 25, 2025 | $165.35 | $167.68 | $165.18 | $165.78 | 9,298 |
| Mar 24, 2025 | $165.50 | $166.42 | $164.39 | $166.01 | 11,814 |
| Mar 21, 2025 | $164.44 | $165.28 | $163.24 | $163.79 | 3,930 |
| Mar 20, 2025 | $163.60 | $164.80 | $162.60 | $164.63 | 14,177 |
| Mar 19, 2025 | $160.75 | $164.07 | $160.65 | $164.02 | 3,249 |
| Mar 18, 2025 | $159.53 | $160.10 | $158.94 | $160.10 | 4,553 |
| Mar 17, 2025 | $157.10 | $159.45 | $156.70 | $159.23 | 4,918 |
| Mar 14, 2025 | $154.13 | $157.11 | $153.50 | $156.63 | 2,195 |
| Mar 13, 2025 | $152.56 | $154.25 | $152.23 | $152.91 | 2,504 |
| Mar 12, 2025 | $155.67 | $155.67 | $152.30 | $153.82 | 3,861 |
| Mar 11, 2025 | $159.15 | $159.15 | $153.96 | $154.70 | 2,704 |
| Mar 10, 2025 | $156.15 | $160.35 | $155.75 | $156.85 | 4,063 |
| Mar 7, 2025 | $154.00 | $157.10 | $154.00 | $157.02 | 4,121 |
| Mar 6, 2025 | $151.67 | $152.30 | $149.50 | $150.51 | 5,770 |
| Mar 5, 2025 | $151.60 | $151.60 | $147.74 | $149.21 | 5,752 |
| Mar 4, 2025 | $153.09 | $153.09 | $149.97 | $150.61 | 12,181 |
| Mar 3, 2025 | $158.34 | $160.11 | $153.66 | $158.52 | 76,119 |
| Feb 28, 2025 | $155.17 | $157.64 | $154.88 | $156.93 | 2,277 |
| Feb 27, 2025 | $155.49 | $158.25 | $154.92 | $158.06 | 4,634 |
| Feb 26, 2025 | $156.00 | $156.68 | $155.32 | $155.62 | 1,767 |
| Feb 25, 2025 | $156.63 | $158.96 | $155.48 | $156.65 | 3,022 |
| Feb 24, 2025 | $156.37 | $158.32 | $156.37 | $157.81 | 2,282 |
| Feb 21, 2025 | $158.25 | $158.89 | $157.65 | $158.62 | 5,551 |
| Feb 20, 2025 | $157.11 | $158.87 | $157.11 | $158.15 | 4,654 |
| Feb 19, 2025 | $156.90 | $158.23 | $155.88 | $157.79 | 3,007 |
| Feb 18, 2025 | $155.15 | $157.29 | $154.80 | $156.77 | 6,664 |
| Feb 14, 2025 | $154.83 | $157.44 | $154.83 | $156.48 | 8,944 |
| Feb 13, 2025 | $154.60 | $156.18 | $153.51 | $156.08 | 3,946 |
| Feb 12, 2025 | $157.45 | $157.45 | $154.98 | $156.84 | 2,086 |
| Feb 11, 2025 | $156.55 | $158.71 | $156.19 | $157.83 | 7,094 |
| Feb 10, 2025 | $154.18 | $155.31 | $154.13 | $155.30 | 6,550 |
| Feb 7, 2025 | $152.72 | $153.79 | $151.94 | $152.94 | 5,587 |
| Feb 6, 2025 | $154.71 | $155.22 | $151.21 | $151.56 | 12,824 |
| Feb 5, 2025 | $153.37 | $153.80 | $152.40 | $153.48 | 6,168 |
| Feb 4, 2025 | $149.26 | $153.34 | $148.60 | $152.71 | 4,107 |
| Feb 3, 2025 | $149.30 | $150.60 | $147.80 | $149.98 | 5,979 |
| Jan 31, 2025 | $156.69 | $156.69 | $148.67 | $149.71 | 38,450 |
| Jan 30, 2025 | $156.10 | $157.37 | $156.00 | $156.92 | 18,903 |
| Jan 29, 2025 | $155.90 | $156.59 | $154.90 | $155.42 | 6,909 |
| Jan 28, 2025 | $156.63 | $158.90 | $155.27 | $155.82 | 5,632 |
| Jan 27, 2025 | $155.00 | $157.44 | $155.00 | $155.94 | 7,426 |
| Jan 24, 2025 | $155.94 | $157.41 | $155.32 | $156.03 | 7,125 |
| Jan 23, 2025 | $156.95 | $157.89 | $155.70 | $156.54 | 14,035 |
| Jan 22, 2025 | $158.32 | $158.40 | $156.62 | $157.67 | 7,788 |
| Jan 21, 2025 | $163.92 | $164.11 | $158.47 | $158.74 | 25,988 |
| Jan 17, 2025 | $159.28 | $161.49 | $158.81 | $161.37 | 10,054 |
| Jan 16, 2025 | $158.51 | $159.89 | $157.64 | $159.04 | 9,511 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.