The closing price for Chevron (CVX) in July 2025 was $144.29, on July 31, 2025. It was up 5.8% for the month. The latest price is $211.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $144.63 | $146.46 | $143.81 | $144.29 | 10,237,100 |
July 30 2025 | $148.57 | $148.73 | $145.29 | $146.11 | 9,191,700 |
July 29 2025 | $149.08 | $149.58 | $147.91 | $149.41 | 6,446,000 |
July 28 2025 | $147.86 | $148.96 | $147.43 | $148.70 | 8,755,400 |
July 25 2025 | $148.27 | $148.62 | $146.49 | $147.33 | 7,875,500 |
July 24 2025 | $145.28 | $148.43 | $144.82 | $148.27 | 15,701,000 |
July 23 2025 | $143.59 | $145.71 | $143.17 | $145.69 | 13,162,800 |
July 22 2025 | $142.02 | $143.62 | $141.28 | $142.76 | 26,196,500 |
July 21 2025 | $143.87 | $144.31 | $141.90 | $142.42 | 17,982,200 |
July 18 2025 | $147.50 | $148.35 | $139.42 | $142.76 | 45,782,600 |
July 17 2025 | $141.93 | $144.48 | $141.39 | $144.04 | 8,359,600 |
July 16 2025 | $143.45 | $144.13 | $141.98 | $142.65 | 7,923,400 |
July 15 2025 | $144.25 | $144.92 | $142.96 | $143.38 | 7,346,300 |
July 14 2025 | $147.39 | $147.39 | $143.81 | $144.29 | 10,706,300 |
July 11 2025 | $146.81 | $148.33 | $146.12 | $147.78 | 8,333,200 |
July 10 2025 | $145.38 | $147.75 | $144.32 | $146.69 | 8,395,100 |
July 09 2025 | $145.52 | $146.49 | $145.08 | $145.60 | 9,495,900 |
July 08 2025 | $140.17 | $145.81 | $140.12 | $145.81 | 14,082,100 |
July 07 2025 | $140.25 | $140.98 | $138.52 | $140.25 | 9,460,900 |
July 03 2025 | $140.67 | $141.75 | $140.21 | $141.17 | 5,173,300 |
July 02 2025 | $139.88 | $140.83 | $138.41 | $140.80 | 8,228,700 |
July 01 2025 | $136.39 | $139.18 | $135.60 | $138.51 | 8,508,200 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.