The closing price for Chevron (CVX) in 2023 was $139.73, on December 29, 2023. It was down 12.9% for the year. The latest price is $151.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $140.54 | $140.73 | $139.27 | $139.73 | 7,653,800 |
December 28 2023 | $141.62 | $142.41 | $139.95 | $140.30 | 8,148,000 |
December 27 2023 | $142.64 | $143.30 | $141.77 | $142.30 | 5,337,200 |
December 26 2023 | $142.45 | $143.34 | $142.30 | $142.77 | 5,165,600 |
December 22 2023 | $142.15 | $142.75 | $141.22 | $141.50 | 6,394,600 |
December 21 2023 | $141.25 | $141.27 | $139.79 | $141.18 | 7,264,700 |
December 20 2023 | $142.53 | $143.38 | $140.57 | $140.75 | 9,370,000 |
December 19 2023 | $140.48 | $142.23 | $140.04 | $142.05 | 8,738,100 |
December 18 2023 | $141.29 | $142.50 | $139.88 | $140.22 | 11,561,700 |
December 15 2023 | $138.01 | $140.35 | $138.01 | $139.91 | 30,848,700 |
December 14 2023 | $136.63 | $140.45 | $136.63 | $140.45 | 14,960,500 |
December 13 2023 | $133.18 | $135.53 | $132.69 | $135.47 | 10,641,300 |
December 12 2023 | $134.12 | $134.51 | $132.79 | $133.49 | 9,863,900 |
December 11 2023 | $135.68 | $136.21 | $134.73 | $135.22 | 9,849,600 |
December 08 2023 | $134.44 | $135.52 | $134.07 | $135.19 | 10,820,300 |
December 07 2023 | $134.44 | $134.90 | $132.08 | $133.41 | 14,786,700 |
December 06 2023 | $132.93 | $134.92 | $132.41 | $133.52 | 18,079,700 |
December 05 2023 | $135.61 | $135.90 | $133.61 | $133.83 | 9,597,600 |
December 04 2023 | $134.90 | $136.49 | $134.19 | $135.71 | 11,842,800 |
December 01 2023 | $134.42 | $137.25 | $133.58 | $135.65 | 11,905,500 |
November 30 2023 | $135.81 | $136.78 | $133.05 | $134.52 | 16,276,000 |
November 29 2023 | $137.13 | $137.23 | $134.01 | $134.81 | 16,417,100 |
November 28 2023 | $135.63 | $137.26 | $134.95 | $136.31 | 9,746,500 |
November 27 2023 | $135.50 | $135.66 | $133.82 | $135.23 | 9,850,800 |
November 24 2023 | $135.18 | $136.71 | $135.08 | $135.74 | 3,861,000 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
