The closing price for Chevron (CVX) in 2022 was $158.24, on December 30, 2022. It was up 58.4% for the year. The latest price is $149.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $156.95 | $158.64 | $156.66 | $158.24 | 5,005,100 |
December 29 2022 | $155.73 | $157.98 | $155.73 | $157.20 | 4,142,100 |
December 28 2022 | $157.68 | $158.07 | $155.10 | $156.02 | 4,494,400 |
December 27 2022 | $157.24 | $158.89 | $156.39 | $158.36 | 5,168,000 |
December 23 2022 | $153.48 | $156.55 | $153.12 | $156.39 | 6,079,100 |
December 22 2022 | $154.42 | $154.46 | $148.40 | $151.70 | 5,755,000 |
December 21 2022 | $154.45 | $155.12 | $152.66 | $154.01 | 5,479,400 |
December 20 2022 | $149.70 | $152.77 | $149.52 | $152.22 | 6,199,100 |
December 19 2022 | $149.97 | $150.59 | $148.33 | $149.76 | 7,131,600 |
December 16 2022 | $148.57 | $150.00 | $147.31 | $148.74 | 23,876,000 |
December 15 2022 | $150.40 | $151.08 | $148.16 | $150.79 | 7,272,900 |
December 14 2022 | $153.83 | $154.21 | $150.99 | $151.92 | 7,045,500 |
December 13 2022 | $153.02 | $153.80 | $152.06 | $152.98 | 7,838,800 |
December 12 2022 | $148.93 | $150.33 | $147.85 | $149.65 | 9,364,900 |
December 09 2022 | $151.90 | $152.68 | $148.04 | $148.11 | 10,754,300 |
December 08 2022 | $155.38 | $155.51 | $151.66 | $152.99 | 8,076,600 |
December 07 2022 | $150.80 | $153.91 | $150.62 | $152.09 | 6,936,300 |
December 06 2022 | $154.73 | $156.98 | $150.86 | $151.64 | 8,765,000 |
December 05 2022 | $161.04 | $161.29 | $153.95 | $155.65 | 8,162,200 |
December 02 2022 | $160.03 | $161.89 | $158.62 | $159.59 | 6,852,300 |
December 01 2022 | $162.44 | $162.70 | $159.96 | $160.88 | 5,217,400 |
November 30 2022 | $161.20 | $161.63 | $158.35 | $161.60 | 10,936,700 |
November 29 2022 | $158.91 | $160.32 | $158.38 | $159.59 | 6,985,400 |
November 28 2022 | $158.93 | $159.98 | $156.89 | $157.24 | 9,365,500 |
November 25 2022 | $163.00 | $163.36 | $161.60 | $161.95 | 2,796,400 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
