The average closing price for Chevron (CVX) in April 2024 was $152.52. It was up 1.9% for the month. The latest price is $145.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $157.17 | $157.31 | $152.42 | $152.72 | 8,457,300 |
April 29 2024 | $157.12 | $158.25 | $155.96 | $157.51 | 6,364,000 |
April 26 2024 | $156.47 | $158.13 | $154.64 | $157.10 | 9,736,400 |
April 25 2024 | $155.02 | $156.82 | $154.05 | $156.52 | 9,702,600 |
April 24 2024 | $153.30 | $155.16 | $152.89 | $154.90 | 7,610,300 |
April 23 2024 | $152.76 | $154.22 | $152.09 | $154.22 | 5,597,600 |
April 22 2024 | $151.47 | $154.08 | $150.04 | $153.34 | 6,779,200 |
April 19 2024 | $150.34 | $152.23 | $149.77 | $151.52 | 7,733,100 |
April 18 2024 | $148.81 | $149.66 | $148.10 | $149.22 | 4,979,200 |
April 17 2024 | $147.72 | $149.35 | $147.39 | $148.11 | 6,733,900 |
April 16 2024 | $148.96 | $149.45 | $147.18 | $148.00 | 5,541,900 |
April 15 2024 | $151.46 | $151.98 | $149.02 | $149.24 | 7,236,900 |
April 12 2024 | $153.69 | $155.18 | $149.66 | $150.53 | 11,058,800 |
April 11 2024 | $154.95 | $154.95 | $151.33 | $153.31 | 7,682,500 |
April 10 2024 | $153.61 | $154.14 | $152.48 | $154.05 | 7,525,800 |
April 09 2024 | $153.27 | $153.91 | $151.95 | $153.41 | 6,577,400 |
April 08 2024 | $153.08 | $153.89 | $151.83 | $152.72 | 7,253,200 |
April 05 2024 | $152.78 | $153.57 | $151.39 | $153.03 | 7,429,800 |
April 04 2024 | $152.28 | $153.37 | $151.35 | $152.17 | 9,269,700 |
April 03 2024 | $151.61 | $152.42 | $151.25 | $151.94 | 7,819,700 |
April 02 2024 | $151.57 | $152.67 | $150.59 | $151.31 | 8,815,400 |
April 01 2024 | $149.88 | $151.13 | $148.62 | $150.65 | 6,285,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
