The closing price for Chevron (CVX) in September 2017 was $80.88, on September 29, 2017. It was up 9.1% for the month. The latest price is $174.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2017 | $80.65 | $80.89 | $80.35 | $80.88 | 4,874,800 |
September 28 2017 | $80.65 | $81.31 | $80.55 | $80.96 | 4,949,000 |
September 27 2017 | $80.85 | $80.95 | $80.38 | $80.85 | 3,926,800 |
September 26 2017 | $81.08 | $81.24 | $80.71 | $80.89 | 4,874,700 |
September 25 2017 | $80.69 | $81.45 | $80.55 | $81.22 | 5,980,300 |
September 22 2017 | $80.13 | $81.11 | $80.03 | $80.74 | 5,307,100 |
September 21 2017 | $80.00 | $80.21 | $79.73 | $80.17 | 4,334,500 |
September 20 2017 | $80.19 | $80.64 | $79.99 | $80.10 | 5,378,200 |
September 19 2017 | $79.33 | $80.14 | $79.29 | $80.08 | 6,188,000 |
September 18 2017 | $78.76 | $79.31 | $78.69 | $79.29 | 4,954,600 |
September 15 2017 | $79.04 | $79.10 | $78.22 | $78.90 | 8,387,600 |
September 14 2017 | $78.65 | $79.39 | $78.59 | $78.78 | 5,819,100 |
September 13 2017 | $77.43 | $78.69 | $77.29 | $78.59 | 5,889,400 |
September 12 2017 | $77.66 | $77.75 | $77.00 | $77.43 | 5,110,100 |
September 11 2017 | $76.98 | $77.49 | $76.76 | $77.45 | 5,973,400 |
September 08 2017 | $76.81 | $76.92 | $76.08 | $76.25 | 4,033,100 |
September 07 2017 | $77.22 | $77.69 | $76.65 | $76.96 | 5,937,800 |
September 06 2017 | $75.72 | $77.25 | $75.58 | $76.95 | 8,577,300 |
September 05 2017 | $75.28 | $75.90 | $74.82 | $75.33 | 5,198,500 |
September 01 2017 | $74.12 | $75.14 | $74.00 | $74.86 | 3,660,300 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.