The closing price for Chevron (CVX) in 2023 was $135.34, on December 29, 2023. It was down 12.9% for the year. The latest price is $198.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $136.13 | $136.31 | $134.90 | $135.34 | 7,658,600 |
December 28 2023 | $137.17 | $137.94 | $135.56 | $135.89 | 8,148,000 |
December 27 2023 | $138.16 | $138.80 | $137.32 | $137.84 | 5,337,200 |
December 26 2023 | $137.98 | $138.83 | $137.83 | $138.29 | 5,165,600 |
December 22 2023 | $137.68 | $138.27 | $136.78 | $137.06 | 6,396,100 |
December 21 2023 | $136.81 | $136.83 | $135.39 | $136.75 | 7,264,700 |
December 20 2023 | $138.05 | $138.88 | $136.16 | $136.33 | 9,370,000 |
December 19 2023 | $136.07 | $137.76 | $135.64 | $137.59 | 8,738,100 |
December 18 2023 | $136.86 | $138.03 | $135.49 | $135.81 | 11,561,700 |
December 15 2023 | $133.67 | $135.94 | $133.67 | $135.51 | 30,850,900 |
December 14 2023 | $132.34 | $136.04 | $132.34 | $136.04 | 14,960,500 |
December 13 2023 | $129.00 | $131.28 | $128.53 | $131.21 | 10,641,300 |
December 12 2023 | $129.91 | $130.29 | $128.62 | $129.30 | 9,863,900 |
December 11 2023 | $131.42 | $131.93 | $130.49 | $130.98 | 9,849,600 |
December 08 2023 | $130.21 | $131.27 | $129.86 | $130.94 | 10,821,700 |
December 07 2023 | $130.21 | $130.67 | $127.93 | $129.22 | 14,786,700 |
December 06 2023 | $128.75 | $130.69 | $128.25 | $129.32 | 18,079,700 |
December 05 2023 | $131.35 | $131.63 | $129.42 | $129.62 | 9,597,600 |
December 04 2023 | $130.66 | $132.20 | $129.98 | $131.45 | 11,842,800 |
December 01 2023 | $130.20 | $132.94 | $129.39 | $131.39 | 11,906,500 |
November 30 2023 | $131.55 | $132.48 | $128.87 | $130.30 | 16,276,000 |
November 29 2023 | $132.83 | $132.92 | $129.81 | $130.58 | 16,417,100 |
November 28 2023 | $131.37 | $132.94 | $130.71 | $132.03 | 9,746,500 |
November 27 2023 | $131.25 | $131.40 | $129.61 | $130.98 | 9,850,800 |
November 24 2023 | $130.93 | $132.42 | $130.84 | $131.47 | 3,861,000 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
