cvx stock price 2022

The closing price for Chevron (CVX) in 2022 was $156.70, on December 30, 2022. It was up 58.4% for the year. The latest price is $186.70.

DATEOPENHIGHLOWCLOSEVOLUME
December 30 2022
$155.43
$157.10
$155.14
$156.70
5,005,100
December 29 2022
$154.22
$156.45
$154.22
$155.68
4,142,100
December 28 2022
$156.15
$156.54
$153.60
$154.51
4,494,400
December 27 2022
$155.72
$157.35
$154.88
$156.83
5,168,000
December 23 2022
$152.00
$155.04
$151.64
$154.88
6,079,100
December 22 2022
$152.92
$152.97
$146.96
$150.23
5,755,000
December 21 2022
$152.95
$153.62
$151.18
$152.52
5,479,400
December 20 2022
$148.25
$151.29
$148.07
$150.75
6,199,100
December 19 2022
$148.51
$149.13
$146.89
$148.31
7,131,600
December 16 2022
$147.13
$148.55
$145.89
$147.30
23,876,000
December 15 2022
$148.94
$149.61
$146.72
$149.33
7,272,900
December 14 2022
$152.34
$152.71
$149.53
$150.45
7,045,500
December 13 2022
$151.53
$152.31
$150.58
$151.50
7,838,800
December 12 2022
$147.48
$148.87
$146.42
$148.20
9,364,900
December 09 2022
$150.43
$151.20
$146.61
$146.67
10,754,300
December 08 2022
$153.87
$154.01
$150.19
$151.51
8,076,600
December 07 2022
$149.34
$152.42
$149.16
$150.62
6,936,300
December 06 2022
$153.23
$155.45
$149.40
$150.17
8,765,000
December 05 2022
$159.48
$159.72
$152.46
$154.15
8,162,200
December 02 2022
$158.48
$160.32
$157.09
$158.05
6,852,300
December 01 2022
$160.87
$161.12
$158.41
$159.32
5,217,400
November 30 2022
$159.64
$160.06
$156.82
$160.04
10,936,700
November 29 2022
$157.38
$158.76
$156.84
$158.05
6,985,400
November 28 2022
$157.39
$158.43
$155.37
$155.72
9,365,500
November 25 2022
$161.42
$161.78
$160.04
$160.38
2,796,400
Unlock 2x data
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.

Related Searches