The highest closing price for Chevron (CVX) all-time was $165.55, on January 26, 2023. The latest price is $151.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $155.67 | $156.25 | $150.40 | $153.62 | 100,194,800 |
October 2025 | $153.12 | $157.42 | $147.25 | $155.98 | 152,938,700 |
September 2025 | $158.71 | $160.07 | $151.19 | $153.57 | 163,257,900 |
August 2025 | $149.19 | $159.32 | $146.53 | $158.83 | 168,114,600 |
July 2025 | $140.20 | $153.76 | $139.38 | $148.31 | 267,343,800 |
June 2025 | $135.45 | $148.81 | $133.44 | $140.05 | 194,422,500 |
May 2025 | $130.86 | $138.87 | $130.08 | $133.70 | 178,828,000 |
April 2025 | $161.65 | $162.92 | $127.59 | $131.47 | 241,613,400 |
March 2025 | $154.09 | $163.27 | $142.76 | $161.65 | 198,727,100 |
February 2025 | $142.40 | $153.63 | $141.25 | $153.27 | 124,726,600 |
January 2025 | $139.03 | $154.60 | $139.03 | $142.58 | 160,866,100 |
December 2024 | $155.10 | $155.97 | $134.32 | $138.42 | 198,418,400 |
November 2024 | $144.25 | $157.38 | $143.52 | $154.76 | 154,450,700 |
October 2024 | $138.45 | $144.51 | $137.60 | $140.79 | 141,443,600 |
September 2024 | $137.70 | $141.06 | $128.07 | $139.32 | 170,337,900 |
August 2024 | $148.49 | $149.22 | $130.69 | $139.97 | 167,717,600 |
July 2024 | $147.04 | $153.70 | $142.49 | $150.13 | 131,087,700 |
June 2024 | $151.09 | $151.26 | $142.14 | $146.34 | 150,414,900 |
May 2024 | $148.92 | $154.60 | $145.45 | $151.84 | 150,134,200 |
April 2024 | $146.59 | $154.78 | $143.95 | $149.37 | 166,206,000 |
March 2024 | $141.76 | $146.52 | $136.78 | $146.10 | 175,205,000 |
February 2024 | $135.78 | $145.07 | $134.25 | $140.80 | 163,943,600 |
January 2024 | $137.42 | $141.42 | $127.92 | $135.08 | 196,854,100 |
December 2023 | $131.47 | $140.24 | $129.18 | $136.66 | 222,841,200 |
November 2023 | $132.36 | $135.40 | $128.51 | $131.57 | 229,113,600 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
