The closing price for Chevron (CVX) on April 28, 2023 was $145.86. It was up 2.5% for the day (up 1% from previous close). The latest price is $214.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 20:00 | $145.86 | $145.86 | $145.86 | $145.86 | — |
April 28 2023 19:30 | $146.00 | $146.09 | $145.53 | $145.91 | 1,212,472 |
April 28 2023 18:30 | $145.52 | $146.17 | $145.36 | $146.00 | 750,113 |
April 28 2023 17:30 | $145.72 | $145.79 | $145.23 | $145.53 | 651,555 |
April 28 2023 16:30 | $145.57 | $145.78 | $145.28 | $145.73 | 507,411 |
April 28 2023 15:30 | $145.46 | $145.76 | $144.84 | $145.56 | 704,061 |
April 28 2023 14:30 | $144.31 | $145.63 | $144.19 | $145.47 | 1,643,159 |
April 28 2023 13:30 | $142.33 | $144.44 | $141.94 | $144.31 | 2,170,030 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.