The closing price for Chevron (CVX) in January 2023 was $158.76, on January 31, 2023. It was down 2.3% for the month. The latest price is $138.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $157.61 | $159.32 | $156.39 | $158.76 | 14,481,300 |
January 30 2023 | $162.40 | $162.71 | $158.45 | $158.93 | 11,476,000 |
January 27 2023 | $168.08 | $168.08 | $162.32 | $163.72 | 19,654,700 |
January 26 2023 | $168.77 | $171.35 | $167.40 | $171.33 | 14,307,800 |
January 25 2023 | $163.57 | $164.25 | $160.89 | $163.38 | 6,727,500 |
January 24 2023 | $165.21 | $166.04 | $163.03 | $164.98 | 5,989,000 |
January 23 2023 | $165.32 | $166.55 | $164.25 | $164.82 | 8,381,300 |
January 20 2023 | $163.13 | $165.46 | $161.96 | $165.04 | 10,477,900 |
January 19 2023 | $161.13 | $164.17 | $160.72 | $163.31 | 5,907,200 |
January 18 2023 | $164.97 | $166.39 | $161.43 | $161.69 | 8,899,200 |
January 17 2023 | $162.80 | $165.42 | $162.56 | $164.67 | 10,697,700 |
January 13 2023 | $161.57 | $162.39 | $160.28 | $161.99 | 5,726,300 |
January 12 2023 | $160.56 | $162.73 | $160.48 | $161.56 | 6,891,400 |
January 11 2023 | $162.30 | $162.52 | $159.02 | $159.84 | 6,962,600 |
January 10 2023 | $160.94 | $161.22 | $158.49 | $160.61 | 8,307,000 |
January 09 2023 | $162.63 | $162.70 | $159.09 | $159.82 | 8,385,600 |
January 06 2023 | $161.50 | $163.66 | $160.30 | $161.08 | 7,191,200 |
January 05 2023 | $156.47 | $160.74 | $156.23 | $159.88 | 6,088,200 |
January 04 2023 | $155.96 | $159.01 | $155.87 | $157.05 | 7,684,500 |
January 03 2023 | $162.43 | $163.31 | $156.47 | $158.74 | 7,565,400 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
