The closing price for Chevron (CVX) in February 2022 was $125.20, on February 28, 2022. It was up 11.2% for the month. The latest price is $160.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $121.09 | $125.20 | $120.55 | $125.20 | 24,394,300 |
February 25 2022 | $118.21 | $122.16 | $117.75 | $122.06 | 28,028,000 |
February 24 2022 | $119.93 | $120.19 | $114.53 | $117.25 | 22,108,900 |
February 23 2022 | $115.58 | $118.32 | $115.26 | $117.86 | 16,134,200 |
February 22 2022 | $119.12 | $119.12 | $113.48 | $115.12 | 19,428,700 |
February 18 2022 | $115.48 | $116.43 | $114.81 | $116.00 | 10,691,800 |
February 17 2022 | $116.66 | $117.01 | $115.16 | $116.17 | 10,073,900 |
February 16 2022 | $117.34 | $118.39 | $116.30 | $116.77 | 11,348,800 |
February 15 2022 | $115.71 | $117.24 | $114.93 | $116.74 | 11,746,800 |
February 14 2022 | $118.69 | $118.78 | $116.20 | $117.60 | 15,945,000 |
February 11 2022 | $117.76 | $119.98 | $117.26 | $119.44 | 12,821,200 |
February 10 2022 | $118.36 | $119.42 | $116.49 | $117.05 | 11,012,700 |
February 09 2022 | $117.64 | $119.03 | $117.11 | $118.56 | 10,140,800 |
February 08 2022 | $118.90 | $119.11 | $116.17 | $117.40 | 11,021,600 |
February 07 2022 | $116.45 | $119.97 | $116.01 | $119.21 | 18,422,500 |
February 04 2022 | $116.17 | $117.88 | $116.17 | $116.92 | 13,034,700 |
February 03 2022 | $116.03 | $116.46 | $114.60 | $115.47 | 9,447,700 |
February 02 2022 | $115.60 | $116.85 | $114.27 | $116.51 | 10,906,700 |
February 01 2022 | $112.57 | $116.80 | $112.30 | $115.98 | 16,169,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
