The closing price for Chevron (CVX) last year was $139.97, on December 31. It was up 0.7% for the year. The latest price is $155.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $138.69 | $140.45 | $138.50 | $139.97 | 6,137,800 |
December 30 2024 | $138.95 | $139.14 | $137.56 | $138.26 | 6,194,800 |
December 27 2024 | $139.44 | $140.81 | $138.57 | $139.16 | 5,296,500 |
December 26 2024 | $138.84 | $139.46 | $138.09 | $139.14 | 4,492,600 |
December 24 2024 | $138.29 | $139.20 | $137.48 | $139.00 | 3,556,100 |
December 23 2024 | $137.69 | $138.53 | $136.78 | $138.16 | 8,156,500 |
December 20 2024 | $136.08 | $138.05 | $135.82 | $138.05 | 32,209,200 |
December 19 2024 | $139.71 | $139.89 | $136.21 | $136.40 | 16,544,300 |
December 18 2024 | $142.79 | $143.67 | $139.14 | $139.23 | 10,174,500 |
December 17 2024 | $143.02 | $143.65 | $141.97 | $143.13 | 11,909,300 |
December 16 2024 | $148.71 | $148.71 | $144.23 | $144.34 | 11,961,200 |
December 13 2024 | $149.66 | $149.75 | $147.92 | $148.70 | 5,816,200 |
December 12 2024 | $150.63 | $151.27 | $149.08 | $149.51 | 7,621,500 |
December 11 2024 | $151.58 | $151.88 | $150.56 | $150.96 | 13,764,700 |
December 10 2024 | $153.71 | $154.16 | $151.43 | $151.72 | 9,126,200 |
December 09 2024 | $151.72 | $154.70 | $151.55 | $151.80 | 9,404,500 |
December 06 2024 | $153.41 | $153.49 | $149.95 | $150.02 | 9,701,700 |
December 05 2024 | $153.93 | $155.27 | $153.35 | $153.97 | 6,358,400 |
December 04 2024 | $156.39 | $156.40 | $152.55 | $153.00 | 7,862,700 |
December 03 2024 | $157.50 | $157.71 | $155.96 | $156.47 | 5,900,100 |
December 02 2024 | $156.83 | $157.47 | $154.73 | $156.76 | 6,229,600 |
November 29 2024 | $156.79 | $157.28 | $155.26 | $156.48 | 5,077,000 |
November 27 2024 | $157.29 | $159.14 | $156.18 | $156.66 | 7,674,500 |
November 26 2024 | $156.85 | $157.46 | $155.97 | $157.06 | 7,369,500 |
November 25 2024 | $156.70 | $157.68 | $154.46 | $154.97 | 10,702,400 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
