The closing price for Chevron (CVX) in February 2024 was $142.37, on February 29, 2024. It was up 3.7% for the month. The latest price is $160.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $143.21 | $143.52 | $141.87 | $142.37 | 9,334,400 |
February 28 2024 | $142.70 | $144.10 | $142.15 | $142.68 | 6,715,900 |
February 27 2024 | $143.48 | $144.12 | $140.39 | $142.51 | 15,093,800 |
February 26 2024 | $144.74 | $145.68 | $144.07 | $144.65 | 6,900,800 |
February 23 2024 | $145.05 | $145.09 | $143.53 | $144.85 | 6,561,600 |
February 22 2024 | $145.00 | $146.69 | $144.07 | $145.57 | 8,874,900 |
February 21 2024 | $144.77 | $145.70 | $144.33 | $145.58 | 6,628,900 |
February 20 2024 | $145.61 | $145.74 | $144.07 | $144.23 | 6,977,900 |
February 16 2024 | $145.51 | $145.89 | $144.32 | $144.82 | 7,570,200 |
February 15 2024 | $140.40 | $145.25 | $140.18 | $144.66 | 8,950,300 |
February 14 2024 | $140.15 | $141.01 | $139.04 | $139.90 | 5,995,100 |
February 13 2024 | $141.40 | $141.81 | $138.60 | $139.52 | 6,987,100 |
February 12 2024 | $140.47 | $141.39 | $140.26 | $140.90 | 6,713,000 |
February 09 2024 | $143.06 | $143.90 | $139.88 | $139.93 | 9,194,500 |
February 08 2024 | $140.78 | $142.95 | $140.50 | $142.73 | 9,237,000 |
February 07 2024 | $141.77 | $142.47 | $140.05 | $140.94 | 6,252,000 |
February 06 2024 | $141.28 | $142.25 | $140.65 | $141.15 | 6,198,200 |
February 05 2024 | $140.47 | $142.22 | $139.70 | $141.13 | 8,277,800 |
February 02 2024 | $139.77 | $142.10 | $138.55 | $141.04 | 12,839,100 |
February 01 2024 | $137.29 | $138.06 | $135.74 | $137.01 | 8,641,100 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
