The closing price for Chevron (CVX) last year was $148.27, on December 31. It was up 9.6% for the year. The latest price is $217.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $148.25 | $148.41 | $147.55 | $148.27 | 4,953,100 |
December 30 2025 | $147.38 | $148.52 | $147.36 | $148.17 | 5,150,500 |
December 29 2025 | $146.90 | $147.52 | $146.01 | $146.89 | 5,589,100 |
December 26 2025 | $146.29 | $147.03 | $145.58 | $145.94 | 3,706,900 |
December 24 2025 | $146.29 | $146.89 | $146.02 | $146.41 | 2,227,600 |
December 23 2025 | $145.96 | $146.98 | $145.78 | $146.42 | 4,663,700 |
December 22 2025 | $144.77 | $146.40 | $144.66 | $145.73 | 8,143,600 |
December 19 2025 | $143.94 | $144.96 | $143.19 | $143.74 | 21,701,400 |
December 18 2025 | $144.81 | $145.22 | $143.08 | $143.68 | 6,998,800 |
December 17 2025 | $143.49 | $145.80 | $143.35 | $145.46 | 8,805,300 |
December 16 2025 | $144.50 | $144.78 | $142.51 | $142.76 | 11,290,500 |
December 15 2025 | $145.77 | $146.02 | $144.40 | $145.73 | 7,503,000 |
December 12 2025 | $147.04 | $147.43 | $145.57 | $145.92 | 5,848,100 |
December 11 2025 | $146.73 | $147.81 | $146.02 | $146.63 | 8,414,200 |
December 10 2025 | $145.13 | $147.68 | $144.66 | $147.30 | 10,976,300 |
December 09 2025 | $145.00 | $146.02 | $144.19 | $144.46 | 8,916,700 |
December 08 2025 | $145.20 | $145.99 | $143.65 | $144.67 | 10,237,200 |
December 05 2025 | $147.87 | $148.48 | $145.76 | $145.93 | 12,659,800 |
December 04 2025 | $147.63 | $148.79 | $147.11 | $148.12 | 7,254,700 |
December 03 2025 | $146.94 | $148.36 | $146.88 | $147.47 | 8,060,200 |
December 02 2025 | $147.89 | $148.32 | $145.21 | $146.17 | 9,196,300 |
December 01 2025 | $147.63 | $149.77 | $147.38 | $148.40 | 8,209,000 |
November 28 2025 | $145.40 | $147.40 | $145.21 | $147.02 | 3,848,600 |
November 26 2025 | $144.23 | $146.37 | $144.17 | $145.45 | 7,578,900 |
November 25 2025 | $144.86 | $145.83 | $144.24 | $144.50 | 11,447,900 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.