UK markets closed

Chevron Corporation (0R2Q.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
158.88-2.61 (-1.62%)
At close: 07:13PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024165.28165.28165.28165.28165.28-
02 May 2024165.28165.28165.28165.28165.28-
01 May 2024165.28165.28165.28165.28165.28-
30 Apr 2024165.28165.28165.28165.28165.28-
29 Apr 2024165.28165.28165.28165.28165.28-
26 Apr 2024166.00166.80163.16165.28165.284,426
25 Apr 2024163.18164.92162.66164.84164.8455,418
24 Apr 2024162.23163.54161.45163.06163.065,747
23 Apr 2024161.15162.54160.69162.52162.523,381
22 Apr 2024160.00162.50158.42162.42162.4274,791
19 Apr 2024160.01160.74158.28160.08160.08139,667
18 Apr 2024157.21157.99156.51156.87156.873,575
17 Apr 2024155.60157.69155.60157.24157.244,483
16 Apr 2024157.51157.72155.42156.12156.1213,330
15 Apr 2024159.94160.41157.62158.81158.8116,268
12 Apr 2024162.87163.88159.75160.42160.4213,754
11 Apr 2024163.11163.44159.79161.55161.557,561
10 Apr 2024162.45162.77161.03162.47162.475,017
09 Apr 2024161.92162.50160.47160.92160.92300,096
08 Apr 2024160.73162.48160.44161.68161.685,288
05 Apr 2024161.99162.17159.90161.61161.619,412
04 Apr 2024160.65161.92159.97161.07161.07114,023
03 Apr 2024160.07160.87159.75160.73160.73122,861
02 Apr 2024160.56161.18159.04159.07159.0752,262
28 Mar 2024157.26158.14156.42158.04158.047,022
27 Mar 2024154.96155.96154.91155.61155.616,378
26 Mar 2024156.56156.79154.67155.56155.5610,808
25 Mar 2024154.99157.28154.81156.29156.2910,256
22 Mar 2024155.21155.22154.26154.45154.459,674
21 Mar 2024154.85155.68154.31154.71154.7114,025
20 Mar 2024155.94156.45154.24155.20155.206,901
19 Mar 2024155.40156.84155.02156.52156.5211,518
18 Mar 2024156.50156.78155.00155.46155.4611,605
15 Mar 2024156.45157.07154.44155.29155.295,266
14 Mar 2024153.72155.46152.81154.51154.516,638
13 Mar 2024153.28154.89153.00154.36154.368,606
12 Mar 2024151.73152.10150.74151.97151.973,995
11 Mar 2024150.14151.31149.60151.21151.214,313
08 Mar 2024148.97149.68148.41149.35149.3511,622
07 Mar 2024149.02150.74148.55149.80149.806,488
06 Mar 2024151.05152.41148.93148.93148.9310,488
05 Mar 2024148.66150.61148.10150.46150.464,154
04 Mar 2024152.55152.57147.67148.68148.6810,514
01 Mar 2024152.42154.33152.28153.17153.173,635
29 Feb 2024152.86153.43151.51152.41152.416,178
28 Feb 2024152.12153.85151.79151.92151.923,921
27 Feb 2024153.40153.85149.94151.19151.19144,938
26 Feb 2024153.92155.53153.88154.61154.614,439
23 Feb 2024154.21154.74153.32154.37154.376,024
22 Feb 2024154.57156.23153.99156.23156.236,724
21 Feb 2024154.22155.55154.17155.16155.167,911
20 Feb 2024155.00155.58153.82154.58154.589,167
19 Feb 2024155.47155.47155.47155.47155.47-
16 Feb 2024154.28155.76154.14155.47155.47606,231
15 Feb 2024150.00154.16149.87154.08154.0814,013
15 Feb 20241.63 Dividend
14 Feb 2024151.28152.20150.11150.24148.614,338
13 Feb 2024152.55152.75150.33150.41148.784,998
12 Feb 2024151.67152.53151.41152.40150.754,759
09 Feb 2024154.06155.31151.47151.87150.22533,720
08 Feb 2024152.07153.47151.60152.99151.338,505
07 Feb 2024153.13153.78151.25151.96150.312,154
06 Feb 2024152.33153.54151.75153.27151.61985,911
05 Feb 2024151.03153.47150.51152.92151.264,779
02 Feb 2024150.35152.70149.61151.99150.3418,999
01 Feb 2024147.43148.85146.67147.51145.91131,203
31 Jan 2024150.19150.35148.37148.81147.203,920
30 Jan 2024148.10149.86147.95149.86148.2333,042
29 Jan 2024149.40149.42147.11147.70146.105,310
26 Jan 2024148.63148.85146.98148.15146.546,825
25 Jan 2024146.13147.47145.23147.44145.847,933
24 Jan 2024142.40144.39142.29143.94142.384,782
23 Jan 2024142.54143.30141.90141.96140.426,327
22 Jan 2024141.54142.61141.00142.17140.638,892
19 Jan 2024141.18142.06141.02141.96140.425,205
18 Jan 2024142.74142.87139.64141.52139.9812,742
17 Jan 2024144.09144.01142.04142.84141.295,280
16 Jan 2024146.19146.55143.97144.03142.476,465
15 Jan 2024146.91146.91146.91146.91145.32-
12 Jan 2024148.27148.56146.17146.91145.324,607
11 Jan 2024145.70146.17144.71145.19143.614,944
10 Jan 2024146.40146.40144.10144.49142.9241,172
09 Jan 2024149.11149.58146.09146.09144.5112,158
08 Jan 2024148.30148.59146.65148.59146.988,820
05 Jan 2024150.66151.65149.86150.83149.1934,651
04 Jan 2024152.33154.26151.00151.00149.3696,165
03 Jan 2024149.48152.55148.68152.28150.6348,834
02 Jan 2024149.91151.47149.61150.24148.617,669
29 Dec 2023150.02150.20148.68149.14147.522,994
28 Dec 2023151.01151.05150.13150.32148.695,694
27 Dec 2023151.84152.93151.40151.60149.962,985
22 Dec 2023151.80152.36151.21151.57149.936,364
21 Dec 2023150.50150.75149.24150.00148.3719,748
20 Dec 2023152.00153.04151.64152.14150.49156,970
19 Dec 2023149.72151.49149.50151.38149.746,143
18 Dec 2023151.84152.12149.61149.61147.997,312
15 Dec 2023148.58149.41147.33148.58146.973,793
14 Dec 2023144.61149.38144.61149.00147.38674,296
13 Dec 2023142.39143.53141.68143.40141.84125,379
12 Dec 2023144.35144.35141.78142.19140.651,028,346
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...