The closing price for Chevron (CVX) in February 2023 was $139.10, on February 28, 2023. It was down 6.4% for the month. The latest price is $214.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2023 | $142.17 | $142.17 | $138.68 | $139.10 | 10,854,200 |
February 27 2023 | $141.04 | $141.35 | $140.10 | $140.88 | 6,386,800 |
February 24 2023 | $139.10 | $140.68 | $137.70 | $140.52 | 5,330,200 |
February 23 2023 | $140.38 | $140.89 | $138.92 | $140.10 | 6,445,500 |
February 22 2023 | $138.68 | $139.87 | $137.49 | $138.74 | 6,205,900 |
February 21 2023 | $140.32 | $141.68 | $139.04 | $139.30 | 7,259,700 |
February 17 2023 | $142.53 | $142.62 | $140.04 | $140.90 | 9,612,100 |
February 16 2023 | $145.52 | $145.93 | $143.97 | $144.12 | 6,727,500 |
February 15 2023 | $146.57 | $146.67 | $144.92 | $146.23 | 8,885,700 |
February 14 2023 | $146.21 | $148.81 | $145.78 | $147.79 | 8,077,300 |
February 13 2023 | $146.93 | $147.43 | $145.60 | $146.66 | 9,442,900 |
February 10 2023 | $146.48 | $148.14 | $146.47 | $147.49 | 11,602,400 |
February 09 2023 | $146.00 | $146.36 | $144.08 | $144.46 | 10,123,400 |
February 08 2023 | $147.93 | $149.29 | $145.34 | $145.80 | 9,784,700 |
February 07 2023 | $145.86 | $149.56 | $145.46 | $149.31 | 10,256,500 |
February 06 2023 | $145.42 | $145.90 | $143.54 | $145.49 | 7,659,500 |
February 03 2023 | $145.68 | $147.13 | $144.50 | $145.33 | 8,404,900 |
February 02 2023 | $146.77 | $147.02 | $143.07 | $144.95 | 10,463,400 |
February 01 2023 | $148.64 | $148.94 | $145.40 | $146.96 | 11,526,400 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.