The closing price for Chevron (CVX) in April 2024 was $149.37, on April 30, 2024. It was up 1.9% for the month. The latest price is $147.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $153.73 | $153.86 | $149.08 | $149.37 | 8,457,300 |
April 29 2024 | $153.67 | $154.78 | $152.54 | $154.06 | 6,364,000 |
April 26 2024 | $153.04 | $154.66 | $151.25 | $153.65 | 9,736,400 |
April 25 2024 | $151.62 | $153.38 | $150.67 | $153.09 | 9,702,600 |
April 24 2024 | $149.94 | $151.75 | $149.54 | $151.50 | 7,610,300 |
April 23 2024 | $149.41 | $150.84 | $148.75 | $150.84 | 5,597,600 |
April 22 2024 | $148.15 | $150.70 | $146.75 | $149.97 | 6,779,200 |
April 19 2024 | $147.04 | $148.89 | $146.48 | $148.20 | 7,734,700 |
April 18 2024 | $145.55 | $146.38 | $144.85 | $145.94 | 4,979,200 |
April 17 2024 | $144.48 | $146.07 | $144.16 | $144.86 | 6,733,900 |
April 16 2024 | $145.69 | $146.17 | $143.95 | $144.75 | 5,541,900 |
April 15 2024 | $148.14 | $148.65 | $145.75 | $145.96 | 7,236,900 |
April 12 2024 | $150.32 | $151.78 | $146.38 | $147.23 | 11,071,000 |
April 11 2024 | $151.55 | $151.55 | $148.01 | $149.95 | 7,682,500 |
April 10 2024 | $150.24 | $150.76 | $149.13 | $150.67 | 7,525,800 |
April 09 2024 | $149.91 | $150.54 | $148.62 | $150.05 | 6,576,200 |
April 08 2024 | $149.72 | $150.51 | $148.50 | $149.37 | 7,253,200 |
April 05 2024 | $149.43 | $150.21 | $148.07 | $149.68 | 7,432,800 |
April 04 2024 | $148.94 | $150.00 | $148.03 | $148.83 | 9,269,700 |
April 03 2024 | $148.29 | $149.08 | $147.94 | $148.60 | 7,819,700 |
April 02 2024 | $148.24 | $149.33 | $147.29 | $147.99 | 8,815,400 |
April 01 2024 | $146.59 | $147.82 | $145.36 | $147.34 | 6,285,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
