The average closing price for Chevron (CVX) in February 2024 was $143.89. It was up 3.7% for the month. The latest price is $145.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $144.80 | $145.12 | $143.45 | $143.95 | 9,334,400 |
February 28 2024 | $144.28 | $145.70 | $143.73 | $144.26 | 6,715,900 |
February 27 2024 | $145.08 | $145.72 | $141.95 | $144.09 | 15,093,800 |
February 26 2024 | $146.35 | $147.30 | $145.68 | $146.26 | 6,900,800 |
February 23 2024 | $146.66 | $146.71 | $145.13 | $146.46 | 6,561,600 |
February 22 2024 | $146.61 | $148.33 | $145.68 | $147.19 | 8,874,900 |
February 21 2024 | $146.38 | $147.32 | $145.93 | $147.20 | 6,630,100 |
February 20 2024 | $147.23 | $147.36 | $145.68 | $145.84 | 6,977,900 |
February 16 2024 | $147.13 | $147.51 | $145.92 | $146.43 | 7,569,000 |
February 15 2024 | $141.96 | $146.87 | $141.74 | $146.27 | 8,950,300 |
February 14 2024 | $141.71 | $142.58 | $140.59 | $141.46 | 5,995,100 |
February 13 2024 | $142.97 | $143.39 | $140.14 | $141.08 | 6,987,100 |
February 12 2024 | $142.03 | $142.96 | $141.82 | $142.46 | 6,713,000 |
February 09 2024 | $144.66 | $145.50 | $141.43 | $141.49 | 9,194,500 |
February 08 2024 | $142.34 | $144.54 | $142.06 | $144.32 | 9,237,000 |
February 07 2024 | $143.34 | $144.06 | $141.61 | $142.51 | 6,252,000 |
February 06 2024 | $142.86 | $143.83 | $142.21 | $142.72 | 6,198,200 |
February 05 2024 | $142.03 | $143.80 | $141.26 | $142.70 | 8,277,800 |
February 02 2024 | $141.32 | $143.68 | $140.09 | $142.61 | 12,838,400 |
February 01 2024 | $138.82 | $139.60 | $137.26 | $138.54 | 8,641,100 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
