The closing price for Chevron (CVX) in February 2025 was $153.27, on February 28. It was up 7.6% for the month. The latest price is $149.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $151.42 | $153.32 | $149.70 | $153.27 | 8,828,500 |
February 27 2025 | $150.44 | $152.96 | $149.59 | $151.39 | 7,517,200 |
February 26 2025 | $151.34 | $151.41 | $149.20 | $149.91 | 6,005,200 |
February 25 2025 | $152.67 | $153.63 | $150.22 | $151.15 | 6,810,900 |
February 24 2025 | $151.80 | $152.99 | $151.47 | $152.57 | 5,925,000 |
February 21 2025 | $152.80 | $153.59 | $151.53 | $151.63 | 6,689,800 |
February 20 2025 | $152.19 | $153.59 | $151.78 | $153.44 | 6,256,200 |
February 19 2025 | $151.24 | $153.02 | $150.74 | $151.93 | 4,945,800 |
February 18 2025 | $150.10 | $152.01 | $149.56 | $150.90 | 5,981,500 |
February 14 2025 | $149.85 | $152.14 | $149.66 | $150.10 | 5,828,800 |
February 13 2025 | $147.92 | $149.49 | $146.53 | $148.97 | 7,836,400 |
February 12 2025 | $149.81 | $150.49 | $147.72 | $148.04 | 6,693,500 |
February 11 2025 | $149.42 | $151.68 | $149.20 | $150.46 | 6,011,800 |
February 10 2025 | $147.45 | $148.90 | $147.23 | $148.87 | 5,653,800 |
February 07 2025 | $145.72 | $147.00 | $145.19 | $145.86 | 4,724,900 |
February 06 2025 | $147.39 | $148.38 | $144.37 | $145.17 | 6,420,500 |
February 05 2025 | $146.21 | $146.99 | $145.54 | $146.21 | 6,533,700 |
February 04 2025 | $142.13 | $146.59 | $142.13 | $146.43 | 8,458,100 |
February 03 2025 | $142.40 | $144.18 | $141.25 | $142.72 | 7,605,000 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
