The closing price for Chevron (CVX) in 2023 was $132.95, on December 29, 2023. It was down 12.9% for the year. The latest price is $217.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $133.73 | $133.91 | $132.51 | $132.95 | 7,658,600 |
December 28 2023 | $134.75 | $135.50 | $133.17 | $133.50 | 8,148,000 |
December 27 2023 | $135.72 | $136.35 | $134.89 | $135.40 | 5,337,200 |
December 26 2023 | $135.55 | $136.38 | $135.39 | $135.85 | 5,165,600 |
December 22 2023 | $135.25 | $135.83 | $134.37 | $134.64 | 6,396,100 |
December 21 2023 | $134.40 | $134.41 | $133.01 | $134.33 | 7,264,700 |
December 20 2023 | $135.62 | $136.43 | $133.75 | $133.92 | 9,370,000 |
December 19 2023 | $133.66 | $135.33 | $133.25 | $135.16 | 8,738,100 |
December 18 2023 | $134.44 | $135.59 | $133.09 | $133.42 | 11,561,700 |
December 15 2023 | $131.31 | $133.54 | $131.31 | $133.12 | 30,850,900 |
December 14 2023 | $130.00 | $133.64 | $130.00 | $133.64 | 14,960,500 |
December 13 2023 | $126.72 | $128.96 | $126.26 | $128.90 | 10,641,300 |
December 12 2023 | $127.61 | $127.99 | $126.35 | $127.02 | 9,863,900 |
December 11 2023 | $129.10 | $129.60 | $128.19 | $128.66 | 9,849,600 |
December 08 2023 | $127.92 | $128.95 | $127.57 | $128.63 | 10,821,700 |
December 07 2023 | $127.92 | $128.36 | $125.67 | $126.94 | 14,786,700 |
December 06 2023 | $126.48 | $128.38 | $125.99 | $127.04 | 18,079,700 |
December 05 2023 | $129.03 | $129.31 | $127.13 | $127.34 | 9,597,600 |
December 04 2023 | $128.35 | $129.87 | $127.68 | $129.13 | 11,842,800 |
December 01 2023 | $127.90 | $130.59 | $127.10 | $129.07 | 11,906,500 |
November 30 2023 | $129.23 | $130.14 | $126.60 | $128.00 | 16,276,000 |
November 29 2023 | $130.48 | $130.57 | $127.51 | $128.27 | 16,417,100 |
November 28 2023 | $129.05 | $130.60 | $128.41 | $129.70 | 9,746,500 |
November 27 2023 | $128.93 | $129.08 | $127.33 | $128.67 | 9,850,800 |
November 24 2023 | $128.62 | $130.08 | $128.53 | $129.15 | 3,861,000 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.