The closing price for Chevron (CVX) in August 2021 was $81.40, on August 31, 2021. It was down 3.9% for the month. The latest price is $150.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $82.56 | $82.78 | $81.29 | $81.40 | 15,676,900 |
August 30 2021 | $83.36 | $83.54 | $82.41 | $82.77 | 8,127,200 |
August 27 2021 | $82.56 | $83.67 | $82.48 | $82.98 | 10,281,200 |
August 26 2021 | $82.53 | $83.05 | $81.77 | $81.78 | 8,124,800 |
August 25 2021 | $81.78 | $83.04 | $81.36 | $82.87 | 9,342,300 |
August 24 2021 | $82.02 | $82.95 | $81.93 | $82.30 | 8,924,900 |
August 23 2021 | $80.83 | $81.60 | $80.81 | $81.37 | 10,277,800 |
August 20 2021 | $78.67 | $79.81 | $78.41 | $79.33 | 9,707,600 |
August 19 2021 | $79.76 | $80.18 | $78.12 | $79.32 | 17,423,400 |
August 18 2021 | $83.02 | $83.63 | $81.22 | $81.35 | 12,893,600 |
August 17 2021 | $83.17 | $84.40 | $82.70 | $83.61 | 10,937,500 |
August 16 2021 | $83.69 | $84.00 | $82.93 | $83.77 | 9,476,600 |
August 13 2021 | $84.85 | $85.11 | $84.36 | $84.63 | 6,572,600 |
August 12 2021 | $85.38 | $85.70 | $84.48 | $85.19 | 7,377,600 |
August 11 2021 | $84.70 | $85.47 | $84.33 | $85.37 | 7,079,800 |
August 10 2021 | $83.62 | $84.93 | $83.48 | $84.73 | 9,762,600 |
August 09 2021 | $83.76 | $84.15 | $82.94 | $83.21 | 9,243,100 |
August 06 2021 | $84.68 | $85.14 | $84.33 | $84.62 | 6,475,600 |
August 05 2021 | $83.78 | $85.02 | $83.56 | $84.02 | 7,986,100 |
August 04 2021 | $83.37 | $84.58 | $83.09 | $83.25 | 10,389,800 |
August 03 2021 | $84.32 | $85.42 | $83.56 | $85.16 | 8,437,300 |
August 02 2021 | $84.73 | $86.31 | $84.30 | $84.36 | 8,911,800 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
