The closing price for Chevron (CVX) in August 2022 was $138.27, on August 31, 2022. It was down 1% for the month. The latest price is $150.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $137.88 | $141.20 | $136.60 | $138.27 | 13,582,700 |
August 30 2022 | $142.00 | $142.21 | $138.89 | $140.51 | 8,814,300 |
August 29 2022 | $143.37 | $145.95 | $143.16 | $144.02 | 8,462,600 |
August 26 2022 | $143.63 | $145.33 | $142.12 | $142.95 | 7,765,800 |
August 25 2022 | $143.40 | $144.26 | $142.25 | $144.01 | 8,050,700 |
August 24 2022 | $141.42 | $142.90 | $140.56 | $142.76 | 9,468,100 |
August 23 2022 | $139.18 | $142.02 | $138.84 | $141.71 | 10,354,800 |
August 22 2022 | $137.08 | $137.99 | $135.09 | $137.26 | 9,147,000 |
August 19 2022 | $138.62 | $139.74 | $137.89 | $137.95 | 6,834,200 |
August 18 2022 | $137.48 | $139.67 | $137.43 | $139.11 | 6,477,500 |
August 17 2022 | $135.79 | $138.14 | $134.82 | $136.72 | 6,741,100 |
August 16 2022 | $136.47 | $136.91 | $135.09 | $135.60 | 7,218,400 |
August 15 2022 | $134.53 | $136.79 | $133.02 | $135.95 | 8,975,200 |
August 12 2022 | $137.19 | $138.63 | $136.23 | $138.58 | 7,244,700 |
August 11 2022 | $137.07 | $139.72 | $136.65 | $138.38 | 7,888,600 |
August 10 2022 | $135.24 | $135.65 | $132.58 | $135.09 | 6,145,800 |
August 09 2022 | $135.19 | $136.80 | $134.03 | $134.73 | 5,842,200 |
August 08 2022 | $133.15 | $134.36 | $132.77 | $133.00 | 5,966,900 |
August 05 2022 | $129.73 | $134.38 | $129.19 | $133.20 | 7,170,200 |
August 04 2022 | $134.65 | $134.76 | $130.67 | $131.03 | 10,640,000 |
August 03 2022 | $138.11 | $138.68 | $133.81 | $134.69 | 8,751,400 |
August 02 2022 | $139.48 | $139.99 | $137.24 | $137.97 | 5,928,300 |
August 01 2022 | $139.73 | $140.32 | $137.97 | $139.15 | 8,017,800 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
