The lowest closing price for Chevron (CVX) all-time was $0.29, on July 7, 1970. The latest price is $153.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $150.86 | $156.79 | $148.17 | $153.22 | 113,267,400 |
July 2025 | $141.76 | $155.48 | $140.94 | $149.97 | 267,343,800 |
June 2025 | $136.97 | $150.47 | $134.93 | $141.61 | 194,422,500 |
May 2025 | $132.32 | $140.42 | $131.54 | $135.20 | 178,828,000 |
April 2025 | $163.46 | $164.74 | $129.01 | $132.94 | 241,613,400 |
March 2025 | $155.81 | $165.09 | $144.36 | $163.46 | 198,727,100 |
February 2025 | $143.99 | $155.35 | $142.83 | $154.99 | 124,726,600 |
January 2025 | $140.59 | $156.33 | $140.59 | $144.17 | 160,866,100 |
December 2024 | $156.83 | $157.71 | $135.82 | $139.97 | 198,418,400 |
November 2024 | $145.86 | $159.14 | $145.12 | $156.48 | 154,450,700 |
October 2024 | $140.00 | $146.12 | $139.14 | $142.36 | 141,443,600 |
September 2024 | $139.23 | $142.63 | $129.50 | $140.88 | 170,337,900 |
August 2024 | $150.14 | $150.89 | $132.15 | $141.53 | 167,717,600 |
July 2024 | $148.68 | $155.41 | $144.08 | $151.81 | 131,087,700 |
June 2024 | $152.77 | $152.95 | $143.73 | $147.98 | 150,414,900 |
May 2024 | $150.58 | $156.32 | $147.08 | $153.54 | 150,134,200 |
April 2024 | $148.23 | $156.51 | $145.56 | $151.04 | 166,206,000 |
March 2024 | $143.34 | $148.16 | $138.30 | $147.73 | 175,205,000 |
February 2024 | $137.29 | $146.69 | $135.74 | $142.37 | 163,943,600 |
January 2024 | $138.96 | $143.00 | $129.35 | $136.59 | 196,854,100 |
December 2023 | $132.94 | $141.80 | $130.62 | $138.19 | 222,841,200 |
November 2023 | $133.84 | $136.91 | $129.94 | $133.04 | 229,113,600 |
October 2023 | $154.34 | $156.02 | $131.99 | $133.61 | 225,457,300 |
September 2023 | $149.12 | $157.42 | $149.12 | $154.60 | 153,209,100 |
August 2023 | $148.60 | $149.16 | $141.87 | $147.70 | 165,270,900 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
