The closing price for Chevron (CVX) this year is $155.28, yesterday. It is up 10.5% for the year. The latest price is $155.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 27 2025 | $155.80 | $156.50 | $154.87 | $155.28 | 4,884,434 |
October 24 2025 | $157.42 | $157.63 | $155.43 | $155.56 | 4,979,941 |
October 23 2025 | $158.20 | $158.59 | $156.12 | $156.56 | 9,810,894 |
October 22 2025 | $154.65 | $155.98 | $153.61 | $155.57 | 6,036,705 |
October 21 2025 | $154.74 | $155.29 | $153.21 | $153.79 | 6,304,917 |
October 20 2025 | $153.43 | $154.72 | $153.18 | $154.48 | 5,676,505 |
October 17 2025 | $152.26 | $154.19 | $152.20 | $153.08 | 7,735,462 |
October 16 2025 | $152.14 | $152.73 | $150.23 | $151.71 | 5,276,788 |
October 15 2025 | $152.90 | $154.21 | $151.04 | $152.11 | 5,824,931 |
October 14 2025 | $149.81 | $153.46 | $149.66 | $152.39 | 6,419,350 |
October 13 2025 | $150.00 | $151.98 | $149.43 | $151.94 | 5,978,755 |
October 10 2025 | $150.70 | $151.35 | $148.89 | $148.90 | 7,796,621 |
October 09 2025 | $154.13 | $154.97 | $151.56 | $151.64 | 6,178,601 |
October 08 2025 | $154.36 | $154.68 | $152.84 | $153.74 | 5,678,028 |
October 07 2025 | $153.65 | $154.96 | $151.28 | $154.91 | 5,479,593 |
October 06 2025 | $153.97 | $154.65 | $152.92 | $154.02 | 4,778,924 |
October 03 2025 | $153.58 | $154.28 | $152.23 | $153.55 | 7,249,291 |
October 02 2025 | $153.96 | $156.60 | $153.32 | $153.37 | 7,562,448 |
October 01 2025 | $154.83 | $155.09 | $153.19 | $154.58 | 6,768,358 |
September 30 2025 | $154.89 | $155.73 | $153.93 | $155.29 | 7,755,716 |
September 29 2025 | $159.13 | $159.13 | $155.56 | $156.10 | 8,315,073 |
September 26 2025 | $160.57 | $161.30 | $159.51 | $160.16 | 7,015,168 |
September 25 2025 | $159.44 | $161.01 | $159.35 | $160.72 | 6,311,040 |
September 24 2025 | $158.32 | $160.49 | $158.25 | $159.18 | 6,285,228 |
September 23 2025 | $157.12 | $159.83 | $156.99 | $157.42 | 7,181,383 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
