The closing price for Chevron (CVX) in December 2025 was $149.56, on December 31. It was up 0.4% for the month. The latest price is $180.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $149.54 | $149.70 | $148.84 | $149.56 | 4,953,100 |
December 30 2025 | $148.67 | $149.82 | $148.64 | $149.47 | 5,150,500 |
December 29 2025 | $148.18 | $148.81 | $147.29 | $148.17 | 5,589,100 |
December 26 2025 | $147.57 | $148.32 | $146.86 | $147.22 | 3,706,900 |
December 24 2025 | $147.57 | $148.17 | $147.30 | $147.69 | 2,227,600 |
December 23 2025 | $147.24 | $148.26 | $147.05 | $147.70 | 4,663,700 |
December 22 2025 | $146.03 | $147.68 | $145.92 | $147.00 | 8,143,600 |
December 19 2025 | $145.20 | $146.23 | $144.44 | $144.99 | 21,701,400 |
December 18 2025 | $146.07 | $146.48 | $144.33 | $144.93 | 6,998,800 |
December 17 2025 | $144.75 | $147.07 | $144.60 | $146.73 | 8,805,300 |
December 16 2025 | $145.77 | $146.04 | $143.75 | $144.01 | 11,290,500 |
December 15 2025 | $147.04 | $147.30 | $145.66 | $147.00 | 7,503,000 |
December 12 2025 | $148.33 | $148.72 | $146.84 | $147.19 | 5,848,100 |
December 11 2025 | $148.01 | $149.10 | $147.30 | $147.91 | 8,414,200 |
December 10 2025 | $146.39 | $148.97 | $145.92 | $148.58 | 10,976,300 |
December 09 2025 | $146.27 | $147.30 | $145.45 | $145.72 | 8,916,700 |
December 08 2025 | $146.46 | $147.27 | $144.90 | $145.93 | 10,237,200 |
December 05 2025 | $149.16 | $149.78 | $147.03 | $147.20 | 12,659,800 |
December 04 2025 | $148.92 | $150.08 | $148.40 | $149.42 | 7,254,700 |
December 03 2025 | $148.22 | $149.65 | $148.16 | $148.76 | 8,060,200 |
December 02 2025 | $149.18 | $149.61 | $146.47 | $147.44 | 9,196,300 |
December 01 2025 | $148.92 | $151.07 | $148.67 | $149.69 | 8,209,000 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.