The closing price for Chevron (CVX) in 2024 was $137.08, on December 31, 2024. It was up 0.7% for the year. The latest price is $198.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $135.83 | $137.56 | $135.64 | $137.08 | 6,137,800 |
December 30 2024 | $136.09 | $136.27 | $134.73 | $135.41 | 6,194,800 |
December 27 2024 | $136.56 | $137.91 | $135.71 | $136.29 | 5,296,500 |
December 26 2024 | $135.97 | $136.58 | $135.25 | $136.27 | 4,492,600 |
December 24 2024 | $135.44 | $136.33 | $134.64 | $136.14 | 3,556,100 |
December 23 2024 | $134.85 | $135.67 | $133.96 | $135.31 | 8,156,500 |
December 20 2024 | $133.28 | $135.20 | $133.02 | $135.20 | 32,209,200 |
December 19 2024 | $136.83 | $137.01 | $133.40 | $133.59 | 16,544,300 |
December 18 2024 | $139.85 | $140.71 | $136.27 | $136.36 | 10,174,500 |
December 17 2024 | $140.07 | $140.69 | $139.04 | $140.18 | 11,909,300 |
December 16 2024 | $145.65 | $145.65 | $141.26 | $141.36 | 11,961,200 |
December 13 2024 | $146.57 | $146.66 | $144.87 | $145.63 | 5,816,200 |
December 12 2024 | $147.52 | $148.15 | $146.01 | $146.42 | 7,621,500 |
December 11 2024 | $148.46 | $148.75 | $147.46 | $147.84 | 13,764,700 |
December 10 2024 | $150.54 | $150.98 | $148.31 | $148.59 | 9,126,200 |
December 09 2024 | $148.59 | $151.51 | $148.42 | $148.67 | 9,404,500 |
December 06 2024 | $150.25 | $150.32 | $146.86 | $146.93 | 9,701,700 |
December 05 2024 | $150.76 | $152.06 | $150.19 | $150.80 | 6,358,400 |
December 04 2024 | $153.16 | $153.17 | $149.40 | $149.84 | 7,862,700 |
December 03 2024 | $154.25 | $154.46 | $152.75 | $153.25 | 5,900,100 |
December 02 2024 | $153.60 | $154.22 | $151.53 | $153.52 | 6,229,600 |
November 29 2024 | $153.56 | $154.03 | $152.05 | $153.26 | 5,077,000 |
November 27 2024 | $154.04 | $155.86 | $152.95 | $153.43 | 7,674,500 |
November 26 2024 | $153.62 | $154.21 | $152.76 | $153.82 | 7,369,500 |
November 25 2024 | $153.47 | $154.43 | $151.27 | $151.77 | 10,702,400 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
