IOB - Delayed Quote USD

Chevron Corporation (0R2Q.IL)

136.36
-1.27
(-0.92%)
At close: May 30 at 7:13:08 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 2025137.56137.70135.25136.36136.363,610
May 29, 2025137.56137.63136.07137.63137.634,531
May 28, 2025137.80138.79136.69137.46137.469,980
May 27, 2025137.68137.80136.53137.21137.21468,699
May 23, 2025134.00136.33134.00136.33136.334,258
May 22, 2025135.54135.54133.77135.33135.3316,963
May 21, 2025137.85137.85135.79136.38136.385,651
May 20, 2025138.59138.59137.52137.60137.604,546
May 19, 2025 1.71 Dividend
May 19, 2025140.00140.18137.15138.39138.397,570
May 16, 2025142.88143.00140.77141.89140.184,595
May 15, 2025140.99141.67139.50141.32139.623,663
May 14, 2025142.00142.22140.94141.00139.305,802
May 13, 2025141.68143.22140.92142.65140.935,298
May 12, 2025141.87143.62140.58141.41139.714,769
May 9, 2025138.16139.30137.75138.76137.085,465
May 8, 2025136.00138.86136.00137.77136.105,258
May 7, 2025136.58136.58134.63134.98133.354,688
May 6, 2025136.13137.28135.04135.65134.027,549
May 2, 2025138.00139.63132.99138.16136.4911,561
May 1, 2025136.24137.95135.00136.44134.806,486
Apr 30, 2025138.81138.89134.28135.83134.198,329
Apr 29, 2025138.85139.95138.57139.25137.573,522
Apr 28, 2025138.73140.44138.32139.70138.022,903
Apr 25, 2025139.81139.81137.29137.97136.3111,539
Apr 24, 2025137.93139.37137.32139.10137.424,129
Apr 23, 2025139.44139.60135.18135.44133.817,981
Apr 22, 2025134.84138.18134.84136.60134.954,465
Apr 17, 2025137.04140.18136.00140.06138.374,585
Apr 16, 2025134.00137.46134.00136.26134.626,894
Apr 15, 2025135.00136.62134.32134.49132.8712,321
Apr 14, 2025136.40138.83134.25135.37133.7413,563
Apr 11, 2025137.41137.41132.03134.75133.137,950
Apr 10, 2025144.00144.00134.52135.41133.787,544
Apr 9, 2025137.94146.79133.00145.69143.9310,745
Apr 8, 2025142.50144.50138.33138.91137.246,753
Apr 7, 2025136.40146.25136.00140.53138.8311,125
Apr 4, 2025154.34154.34145.01145.36143.6117,882
Apr 3, 2025162.88162.88156.83156.83154.944,760
Apr 2, 2025168.76168.76166.52166.63164.6219,835
Apr 1, 2025166.56168.14166.31167.84165.821,947
Mar 31, 2025165.13168.90165.13167.63165.614,290
Mar 28, 2025166.90167.07165.32166.36164.3628,543
Mar 27, 2025167.51168.16165.86166.56164.5510,611
Mar 26, 2025166.88168.93166.79168.00165.9717,933
Mar 25, 2025165.35167.68165.18165.78163.789,298
Mar 24, 2025165.50166.42164.39166.01164.0111,814
Mar 21, 2025164.44165.28163.24163.79161.823,930
Mar 20, 2025163.60164.80162.60164.63162.6514,177
Mar 19, 2025160.75164.07160.65164.02162.043,249
Mar 18, 2025159.53160.10158.94160.10158.174,553
Mar 17, 2025157.10159.45156.70159.23157.314,918
Mar 14, 2025154.13157.11153.50156.63154.742,195
Mar 13, 2025152.56154.25152.23152.91151.072,504
Mar 12, 2025155.67155.67152.30153.82151.973,861
Mar 11, 2025159.15159.15153.96154.70152.842,704
Mar 10, 2025156.15160.35155.75156.85154.964,063
Mar 7, 2025154.00157.10154.00157.02155.134,121
Mar 6, 2025151.67152.30149.50150.51148.705,770
Mar 5, 2025151.60151.60147.74149.21147.415,752
Mar 4, 2025153.09153.09149.97150.61148.7912,181
Mar 3, 2025158.34160.11153.66158.52156.6176,119
Feb 28, 2025155.17157.64154.88156.93155.042,277
Feb 27, 2025155.49158.25154.92158.06156.164,634
Feb 26, 2025156.00156.68155.32155.62153.741,767
Feb 25, 2025156.63158.96155.48156.65154.763,022
Feb 24, 2025156.37158.32156.37157.81155.912,282
Feb 21, 2025158.26158.89157.65158.62156.715,551
Feb 20, 2025157.11158.87157.11158.15156.244,654
Feb 19, 2025156.90158.23155.88157.79155.893,007
Feb 18, 2025155.15157.29154.80156.77154.886,664
Feb 17, 2025156.48156.48156.48156.48154.59-
Feb 14, 2025 1.71 Dividend
Feb 14, 2025154.83157.44154.83156.48154.598,944
Feb 13, 2025154.60156.18153.51156.08152.513,946
Feb 12, 2025157.45157.45154.98156.84153.252,086
Feb 11, 2025156.55158.71156.19157.83154.227,094
Feb 10, 2025154.18155.31154.13155.30151.756,550
Feb 7, 2025152.72153.79151.94152.94149.445,587
Feb 6, 2025154.71155.22151.21151.56148.0912,824
Feb 5, 2025153.37153.80152.40153.48149.976,168
Feb 4, 2025149.26153.34148.60152.71149.224,107
Feb 3, 2025149.30150.60147.80149.98146.555,979
Jan 31, 2025156.69156.69148.67149.71146.2938,450
Jan 30, 2025156.10157.37156.00156.92153.3318,903
Jan 29, 2025155.90156.59154.90155.42151.866,909
Jan 28, 2025156.63158.90155.27155.82152.265,632
Jan 27, 2025155.00157.44155.00155.94152.377,426
Jan 24, 2025155.94157.41155.32156.03152.467,125
Jan 23, 2025156.95157.89155.70156.54152.9614,035
Jan 22, 2025158.32158.40156.62157.67154.067,788
Jan 21, 2025163.92164.11158.47158.74155.1125,988
Jan 20, 2025161.37161.37161.37161.37157.68-
Jan 17, 2025159.28161.49158.81161.37157.6810,054
Jan 16, 2025158.51159.89157.64159.04155.409,511
Jan 15, 2025156.80158.39156.51158.17154.559,266
Jan 14, 2025155.33156.30154.49155.47151.9112,010
Jan 13, 2025153.99157.29153.98155.87152.3010,357
Jan 10, 2025152.15154.33150.95152.68149.1918,254
Jan 9, 2025150.59150.59150.59150.59147.15-
Jan 8, 2025150.24151.18148.10150.59147.159,094
Jan 7, 2025148.66150.41147.69150.38146.949,485
Jan 6, 2025147.99150.32147.60147.98144.598,536
Jan 3, 2025147.48148.39147.30148.13144.749,410
Jan 2, 2025145.24148.04145.24146.51143.1516,431
Dec 31, 2024143.39145.29143.39145.07141.752,356
Dec 30, 2024144.00144.05142.35143.40140.115,326
Dec 27, 2024144.20145.69143.45143.99140.705,751
Dec 24, 2024143.10143.92142.33143.76140.481,806
Dec 23, 2024143.74143.74141.54142.35139.092,667
Dec 20, 2024141.00142.57140.56141.87138.62359,466
Dec 19, 2024144.24144.63141.48141.68138.44116,557
Dec 18, 2024147.39148.43146.29146.36143.017,196
Dec 17, 2024165.28165.28165.28165.28161.50-
Dec 16, 2024165.28165.28165.28165.28161.50-
Dec 13, 2024165.28165.28165.28165.28161.50-
Dec 12, 2024165.28165.28165.28165.28161.50-
Dec 11, 2024165.28165.28165.28165.28161.50-
Dec 10, 2024165.28165.28165.28165.28161.50-
Dec 9, 2024165.28165.28165.28165.28161.50-
Dec 6, 2024165.28165.28165.28165.28161.50-
Dec 5, 2024165.28165.28165.28165.28161.50-
Dec 4, 2024165.28165.28165.28165.28161.50-
Dec 3, 2024165.28165.28165.28165.28161.50-
Dec 2, 2024165.28165.28165.28165.28161.50-
Nov 29, 2024165.28165.28165.28165.28161.50-
Nov 28, 2024165.28165.28165.28165.28161.50-
Nov 27, 2024165.28165.28165.28165.28161.50-
Nov 26, 2024165.28165.28165.28165.28161.50-
Nov 25, 2024165.28165.28165.28165.28161.50-
Nov 22, 2024165.28165.28165.28165.28161.50-
Nov 21, 2024165.28165.28165.28165.28161.50-
Nov 20, 2024165.28165.28165.28165.28161.50-
Nov 19, 2024165.28165.28165.28165.28161.50-
Nov 18, 2024 1.63 Dividend
Nov 18, 2024165.28165.28165.28165.28161.50-
Nov 15, 2024165.28165.28165.28165.28159.90-
Nov 14, 2024165.28165.28165.28165.28159.90-
Nov 13, 2024165.28165.28165.28165.28159.90-
Nov 12, 2024165.28165.28165.28165.28159.90-
Nov 11, 2024165.28165.28165.28165.28159.90-
Nov 8, 2024165.28165.28165.28165.28159.90-
Nov 7, 2024165.28165.28165.28165.28159.90-
Nov 6, 2024165.28165.28165.28165.28159.90-
Nov 5, 2024165.28165.28165.28165.28159.90-
Nov 4, 2024165.28165.28165.28165.28159.90-
Nov 1, 2024165.28165.28165.28165.28159.90-
Oct 31, 2024165.28165.28165.28165.28159.90-
Oct 30, 2024165.28165.28165.28165.28159.90-
Oct 29, 2024165.28165.28165.28165.28159.90-
Oct 28, 2024165.28165.28165.28165.28159.90-
Oct 25, 2024165.28165.28165.28165.28159.90-
Oct 24, 2024165.28165.28165.28165.28159.90-
Oct 23, 2024165.28165.28165.28165.28159.90-
Oct 22, 2024165.28165.28165.28165.28159.90-
Oct 21, 2024165.28165.28165.28165.28159.90-
Oct 18, 2024165.28165.28165.28165.28159.90-
Oct 17, 2024165.28165.28165.28165.28159.90-
Oct 16, 2024165.28165.28165.28165.28159.90-
Oct 15, 2024165.28165.28165.28165.28159.90-
Oct 14, 2024165.28165.28165.28165.28159.90-
Oct 11, 2024165.28165.28165.28165.28159.90-
Oct 10, 2024165.28165.28165.28165.28159.90-
Oct 9, 2024165.28165.28165.28165.28159.90-
Oct 8, 2024165.28165.28165.28165.28159.90-
Oct 7, 2024165.28165.28165.28165.28159.90-
Oct 4, 2024165.28165.28165.28165.28159.90-
Oct 3, 2024165.28165.28165.28165.28159.90-
Oct 2, 2024165.28165.28165.28165.28159.90-
Oct 1, 2024165.28165.28165.28165.28159.90-
Sep 30, 2024165.28165.28165.28165.28159.90-
Sep 27, 2024165.28165.28165.28165.28159.90-
Sep 26, 2024165.28165.28165.28165.28159.90-
Sep 25, 2024165.28165.28165.28165.28159.90-
Sep 24, 2024165.28165.28165.28165.28159.90-
Sep 23, 2024165.28165.28165.28165.28159.90-
Sep 20, 2024165.28165.28165.28165.28159.90-
Sep 19, 2024165.28165.28165.28165.28159.90-
Sep 18, 2024165.28165.28165.28165.28159.90-
Sep 17, 2024165.28165.28165.28165.28159.90-
Sep 16, 2024165.28165.28165.28165.28159.90-
Sep 13, 2024165.28165.28165.28165.28159.90-
Sep 12, 2024165.28165.28165.28165.28159.90-
Sep 11, 2024165.28165.28165.28165.28159.90-
Sep 10, 2024165.28165.28165.28165.28159.90-
Sep 9, 2024165.28165.28165.28165.28159.90-
Sep 6, 2024165.28165.28165.28165.28159.90-
Sep 5, 2024165.28165.28165.28165.28159.90-
Sep 4, 2024165.28165.28165.28165.28159.90-
Sep 3, 2024165.28165.28165.28165.28159.90-
Sep 2, 2024165.28165.28165.28165.28159.90-
Aug 30, 2024165.28165.28165.28165.28159.90-
Aug 29, 2024165.28165.28165.28165.28159.90-
Aug 28, 2024165.28165.28165.28165.28159.90-
Aug 27, 2024165.28165.28165.28165.28159.90-
Aug 23, 2024165.28165.28165.28165.28159.90-
Aug 22, 2024165.28165.28165.28165.28159.90-
Aug 21, 2024165.28165.28165.28165.28159.90-
Aug 20, 2024165.28165.28165.28165.28159.90-
Aug 19, 2024 1.63 Dividend
Aug 19, 2024165.28165.28165.28165.28159.90-
Aug 16, 2024165.28165.28165.28165.28158.33-
Aug 15, 2024165.28165.28165.28165.28158.33-
Aug 14, 2024165.28165.28165.28165.28158.33-
Aug 13, 2024165.28165.28165.28165.28158.33-
Aug 12, 2024165.28165.28165.28165.28158.33-
Aug 9, 2024165.28165.28165.28165.28158.33-
Aug 8, 2024165.28165.28165.28165.28158.33-
Aug 7, 2024165.28165.28165.28165.28158.33-
Aug 6, 2024165.28165.28165.28165.28158.33-
Aug 5, 2024165.28165.28165.28165.28158.33-
Aug 2, 2024165.28165.28165.28165.28158.33-
Aug 1, 2024165.28165.28165.28165.28158.33-
Jul 31, 2024165.28165.28165.28165.28158.33-
Jul 30, 2024165.28165.28165.28165.28158.33-
Jul 29, 2024165.28165.28165.28165.28158.33-
Jul 26, 2024165.28165.28165.28165.28158.33-
Jul 25, 2024165.28165.28165.28165.28158.33-
Jul 24, 2024165.28165.28165.28165.28158.33-
Jul 23, 2024165.28165.28165.28165.28158.33-
Jul 22, 2024165.28165.28165.28165.28158.33-
Jul 19, 2024165.28165.28165.28165.28158.33-
Jul 18, 2024165.28165.28165.28165.28158.33-
Jul 17, 2024165.28165.28165.28165.28158.33-
Jul 16, 2024165.28165.28165.28165.28158.33-
Jul 15, 2024165.28165.28165.28165.28158.33-
Jul 12, 2024165.28165.28165.28165.28158.33-
Jul 11, 2024165.28165.28165.28165.28158.33-
Jul 10, 2024165.28165.28165.28165.28158.33-
Jul 9, 2024165.28165.28165.28165.28158.33-
Jul 8, 2024165.28165.28165.28165.28158.33-
Jul 5, 2024165.28165.28165.28165.28158.33-
Jul 4, 2024165.28165.28165.28165.28158.33-
Jul 3, 2024165.28165.28165.28165.28158.33-
Jul 2, 2024165.28165.28165.28165.28158.33-
Jul 1, 2024165.28165.28165.28165.28158.33-
Jun 28, 2024165.28165.28165.28165.28158.33-
Jun 27, 2024165.28165.28165.28165.28158.33-
Jun 26, 2024165.28165.28165.28165.28158.33-
Jun 25, 2024165.28165.28165.28165.28158.33-
Jun 24, 2024165.28165.28165.28165.28158.33-
Jun 21, 2024165.28165.28165.28165.28158.33-
Jun 20, 2024165.28165.28165.28165.28158.33-
Jun 19, 2024165.28165.28165.28165.28158.33-
Jun 18, 2024165.28165.28165.28165.28158.33-
Jun 17, 2024165.28165.28165.28165.28158.33-
Jun 14, 2024165.28165.28165.28165.28158.33-
Jun 13, 2024165.28165.28165.28165.28158.33-
Jun 12, 2024165.28165.28165.28165.28158.33-
Jun 11, 2024165.28165.28165.28165.28158.33-
Jun 10, 2024165.28165.28165.28165.28158.33-
Jun 7, 2024165.28165.28165.28165.28158.33-
Jun 6, 2024165.28165.28165.28165.28158.33-
Jun 5, 2024165.28165.28165.28165.28158.33-
Jun 4, 2024165.28165.28165.28165.28158.33-
Jun 3, 2024165.28165.28165.28165.28158.33-
May 31, 2024165.28165.28165.28165.28158.33-
May 30, 2024165.28165.28165.28165.28158.33-

Related Tickers

2222.SR Saudi Arabian Oil Company
24.82
-0.72%
 
SHEL Shell plc
66.22
-0.33%
 
BP BP p.l.c.
29.10
-0.24%
 
XOM Exxon Mobil Corporation
102.30
-0.38%