The closing price for Chevron (CVX) in October 2022 was $160.02, on October 31, 2022. It was up 21.4% for the month. The latest price is $157.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $157.51 | $162.62 | $157.51 | $160.02 | 13,281,000 |
October 28 2022 | $160.53 | $161.76 | $156.16 | $159.21 | 10,773,900 |
October 27 2022 | $159.13 | $160.46 | $157.00 | $157.37 | 9,177,400 |
October 26 2022 | $155.09 | $157.88 | $154.95 | $156.65 | 6,865,300 |
October 25 2022 | $153.09 | $154.80 | $152.30 | $154.74 | 7,280,600 |
October 24 2022 | $152.22 | $154.51 | $151.80 | $153.15 | 7,007,700 |
October 21 2022 | $149.63 | $153.78 | $149.36 | $153.20 | 7,971,300 |
October 20 2022 | $149.76 | $151.99 | $148.56 | $149.46 | 8,871,500 |
October 19 2022 | $144.71 | $149.68 | $144.71 | $148.61 | 9,766,800 |
October 18 2022 | $143.62 | $144.46 | $140.61 | $143.94 | 5,631,200 |
October 17 2022 | $144.44 | $145.88 | $142.51 | $142.69 | 5,890,400 |
October 14 2022 | $145.11 | $146.36 | $141.47 | $141.66 | 7,327,900 |
October 13 2022 | $138.31 | $146.83 | $138.31 | $146.21 | 10,227,500 |
October 12 2022 | $138.12 | $140.48 | $137.57 | $139.45 | 4,942,000 |
October 11 2022 | $136.89 | $141.47 | $136.32 | $139.03 | 7,533,300 |
October 10 2022 | $142.42 | $142.83 | $138.39 | $139.00 | 5,904,500 |
October 07 2022 | $143.75 | $145.01 | $140.70 | $141.56 | 9,972,500 |
October 06 2022 | $139.18 | $143.25 | $139.06 | $142.79 | 9,498,300 |
October 05 2022 | $137.85 | $141.30 | $136.93 | $140.23 | 10,633,100 |
October 04 2022 | $136.61 | $139.66 | $135.90 | $139.44 | 9,520,200 |
October 03 2022 | $131.78 | $134.76 | $131.18 | $134.22 | 9,597,400 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
