The average closing price for Chevron (CVX) in April 2024 was $150.84. It was up 1.9% for the month. The latest price is $153.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $155.44 | $155.58 | $150.74 | $151.04 | 8,457,300 |
April 29 2024 | $155.39 | $156.51 | $154.24 | $155.78 | 6,364,000 |
April 26 2024 | $154.75 | $156.39 | $152.94 | $155.37 | 9,736,400 |
April 25 2024 | $153.32 | $155.10 | $152.35 | $154.80 | 9,702,600 |
April 24 2024 | $151.61 | $153.45 | $151.21 | $153.19 | 7,610,300 |
April 23 2024 | $151.08 | $152.52 | $150.41 | $152.52 | 5,597,600 |
April 22 2024 | $149.80 | $152.38 | $148.39 | $151.65 | 6,779,200 |
April 19 2024 | $148.68 | $150.55 | $148.12 | $149.85 | 7,734,700 |
April 18 2024 | $147.17 | $148.02 | $146.47 | $147.57 | 4,979,200 |
April 17 2024 | $146.10 | $147.71 | $145.77 | $146.48 | 6,733,900 |
April 16 2024 | $147.32 | $147.80 | $145.56 | $146.37 | 5,541,900 |
April 15 2024 | $149.79 | $150.31 | $147.38 | $147.59 | 7,236,900 |
April 12 2024 | $152.00 | $153.48 | $148.02 | $148.88 | 11,071,000 |
April 11 2024 | $153.24 | $153.24 | $149.66 | $151.62 | 7,682,500 |
April 10 2024 | $151.92 | $152.45 | $150.80 | $152.35 | 7,525,800 |
April 09 2024 | $151.58 | $152.22 | $150.28 | $151.72 | 6,576,200 |
April 08 2024 | $151.40 | $152.19 | $150.16 | $151.04 | 7,253,200 |
April 05 2024 | $151.10 | $151.88 | $149.72 | $151.35 | 7,432,800 |
April 04 2024 | $150.60 | $151.68 | $149.68 | $150.50 | 9,269,700 |
April 03 2024 | $149.94 | $150.74 | $149.59 | $150.26 | 7,819,700 |
April 02 2024 | $149.90 | $150.99 | $148.93 | $149.64 | 8,815,400 |
April 01 2024 | $148.23 | $149.47 | $146.98 | $148.99 | 6,285,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
