The closing price for Chevron (CVX) in January 2025 was $139.92, on January 31, 2025. It was up 2.6% for the month. The latest price is $189.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $144.20 | $144.78 | $139.41 | $139.92 | 16,726,800 |
January 30 2025 | $146.83 | $147.66 | $145.85 | $146.60 | 6,931,900 |
January 29 2025 | $146.04 | $146.85 | $145.19 | $146.01 | 5,630,600 |
January 28 2025 | $147.91 | $149.04 | $145.54 | $146.50 | 6,425,400 |
January 27 2025 | $146.61 | $148.08 | $145.85 | $147.46 | 7,141,000 |
January 24 2025 | $146.74 | $147.68 | $145.62 | $145.98 | 8,003,800 |
January 23 2025 | $147.83 | $148.12 | $145.95 | $146.31 | 5,979,800 |
January 22 2025 | $147.88 | $148.59 | $146.56 | $146.69 | 7,232,200 |
January 21 2025 | $151.13 | $151.37 | $147.70 | $148.41 | 10,131,400 |
January 17 2025 | $149.24 | $151.72 | $148.93 | $151.43 | 9,260,400 |
January 16 2025 | $148.21 | $149.96 | $148.21 | $149.47 | 5,578,900 |
January 15 2025 | $147.13 | $148.83 | $146.66 | $148.49 | 7,900,000 |
January 14 2025 | $145.56 | $147.16 | $144.86 | $147.15 | 6,830,200 |
January 13 2025 | $144.52 | $147.57 | $144.43 | $145.69 | 11,774,100 |
January 10 2025 | $143.88 | $144.75 | $141.49 | $143.62 | 11,074,700 |
January 08 2025 | $138.84 | $141.78 | $138.83 | $140.96 | 7,640,900 |
January 07 2025 | $139.28 | $141.15 | $138.45 | $140.29 | 7,736,000 |
January 06 2025 | $139.18 | $140.99 | $137.74 | $138.11 | 5,888,700 |
January 03 2025 | $138.37 | $139.27 | $138.15 | $138.66 | 5,809,000 |
January 02 2025 | $136.44 | $138.87 | $136.44 | $137.59 | 7,170,300 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.