The closing price for Chevron (CVX) this month is $149.99, on Friday. It is down 1.2% for the month. The latest price is $148.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $151.15 | $151.55 | $149.63 | $149.99 | 5,848,050 |
December 11 2025 | $150.83 | $151.94 | $150.10 | $150.72 | 8,414,160 |
December 10 2025 | $149.18 | $151.80 | $148.70 | $151.41 | 10,976,300 |
December 09 2025 | $149.05 | $150.10 | $148.22 | $148.49 | 8,916,749 |
December 08 2025 | $149.25 | $150.07 | $147.66 | $148.71 | 10,237,150 |
December 05 2025 | $152.00 | $152.63 | $149.83 | $150.00 | 12,659,760 |
December 04 2025 | $151.75 | $152.94 | $151.22 | $152.26 | 7,254,724 |
December 03 2025 | $151.04 | $152.50 | $150.98 | $151.59 | 8,060,175 |
December 02 2025 | $152.02 | $152.46 | $149.26 | $150.25 | 9,196,311 |
December 01 2025 | $151.75 | $153.95 | $151.50 | $152.54 | 6,783,840 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
