The closing price for Chevron (CVX) between 1997 and 2023 was $138.19, on December 29, 2023. It was up 1,105.2% in that time. The latest price is $159.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $132.94 | $141.80 | $130.62 | $138.19 | 222,841,200 |
November 2023 | $133.84 | $136.91 | $129.94 | $133.04 | 229,113,600 |
October 2023 | $154.34 | $156.02 | $131.99 | $133.61 | 225,457,300 |
September 2023 | $149.12 | $157.42 | $149.12 | $154.60 | 153,209,100 |
August 2023 | $148.60 | $149.16 | $141.87 | $147.70 | 165,270,900 |
July 2023 | $142.74 | $148.97 | $137.70 | $148.62 | 137,343,100 |
June 2023 | $137.40 | $146.00 | $135.98 | $142.89 | 180,574,500 |
May 2023 | $150.82 | $151.74 | $136.54 | $136.78 | 164,365,100 |
April 2023 | $152.70 | $155.47 | $147.53 | $151.61 | 130,963,400 |
March 2023 | $144.72 | $150.01 | $134.82 | $146.73 | 205,951,500 |
February 2023 | $154.49 | $155.46 | $142.91 | $144.58 | 165,049,000 |
January 2023 | $158.71 | $167.42 | $152.30 | $155.13 | 181,801,800 |
December 2022 | $164.26 | $164.51 | $148.96 | $160.00 | 159,616,000 |
November 2022 | $162.65 | $167.79 | $156.73 | $163.41 | 161,679,400 |
October 2022 | $131.78 | $162.62 | $131.18 | $160.02 | 177,673,800 |
September 2022 | $138.42 | $145.54 | $124.25 | $127.09 | 224,045,100 |
August 2022 | $141.29 | $147.58 | $130.63 | $139.82 | 185,488,300 |
July 2022 | $128.51 | $144.35 | $116.19 | $143.57 | 174,434,600 |
June 2022 | $154.93 | $159.90 | $122.86 | $126.92 | 251,787,200 |
May 2022 | $135.91 | $158.63 | $134.90 | $153.11 | 235,066,100 |
April 2022 | $141.53 | $151.76 | $131.60 | $136.22 | 200,222,700 |
March 2022 | $126.08 | $151.95 | $125.81 | $141.58 | 527,470,800 |
February 2022 | $112.57 | $125.20 | $112.30 | $125.20 | 282,878,000 |
January 2022 | $101.03 | $117.88 | $100.92 | $113.00 | 300,811,900 |
December 2021 | $98.91 | $102.68 | $95.28 | $100.97 | 221,103,300 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
