The closing price for Chevron (CVX) in October 2025 was $151.74, on October 31, 2025. It was up 1.9% for the month. The latest price is $235.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $149.83 | $153.15 | $149.23 | $151.74 | 11,136,100 |
October 30 2025 | $149.35 | $149.35 | $147.43 | $147.70 | 8,971,200 |
October 29 2025 | $148.03 | $150.23 | $148.03 | $149.22 | 7,344,400 |
October 28 2025 | $149.03 | $150.31 | $148.06 | $148.29 | 5,066,500 |
October 27 2025 | $149.89 | $150.57 | $149.00 | $149.39 | 4,884,400 |
October 24 2025 | $151.45 | $151.65 | $149.54 | $149.66 | 4,979,900 |
October 23 2025 | $152.20 | $152.58 | $150.20 | $150.62 | 9,810,900 |
October 22 2025 | $148.79 | $150.07 | $147.79 | $149.67 | 6,036,700 |
October 21 2025 | $148.87 | $149.40 | $147.40 | $147.96 | 6,304,900 |
October 20 2025 | $147.61 | $148.85 | $147.37 | $148.62 | 5,676,500 |
October 17 2025 | $146.49 | $148.34 | $146.43 | $147.28 | 7,735,500 |
October 16 2025 | $146.37 | $146.94 | $144.53 | $145.96 | 5,276,800 |
October 15 2025 | $147.10 | $148.36 | $145.31 | $146.34 | 5,824,900 |
October 14 2025 | $144.13 | $147.64 | $143.99 | $146.61 | 6,419,400 |
October 13 2025 | $144.31 | $146.22 | $143.77 | $146.18 | 5,978,800 |
October 10 2025 | $144.99 | $145.61 | $143.25 | $143.26 | 7,796,600 |
October 09 2025 | $148.29 | $149.10 | $145.81 | $145.89 | 6,178,600 |
October 08 2025 | $148.51 | $148.82 | $147.05 | $147.91 | 5,678,000 |
October 07 2025 | $147.83 | $149.09 | $145.54 | $149.04 | 5,479,600 |
October 06 2025 | $148.13 | $148.79 | $147.12 | $148.18 | 4,778,900 |
October 03 2025 | $147.76 | $148.43 | $146.46 | $147.73 | 7,249,300 |
October 02 2025 | $148.12 | $150.66 | $147.51 | $147.56 | 7,562,400 |
October 01 2025 | $148.96 | $149.21 | $147.38 | $148.72 | 6,768,400 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.