The closing price for Chevron (CVX) on Friday was $150. It was down 1.3% for the day (down 1.5% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 05 2025 21:00 | $150.00 | $150.00 | $150.00 | $150.00 | — |
December 05 2025 20:30 | $151.49 | $151.49 | $149.83 | $149.96 | 2,705,353 |
December 05 2025 19:30 | $151.10 | $151.77 | $151.10 | $151.49 | 1,135,267 |
December 05 2025 18:30 | $151.25 | $151.38 | $150.89 | $151.09 | 997,509 |
December 05 2025 17:30 | $151.42 | $151.77 | $150.87 | $151.26 | 902,478 |
December 05 2025 16:30 | $151.93 | $151.94 | $150.94 | $151.41 | 946,609 |
December 05 2025 15:30 | $151.53 | $152.36 | $151.43 | $151.92 | 1,277,660 |
December 05 2025 14:30 | $152.00 | $152.63 | $151.44 | $151.51 | 1,720,968 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
