The average closing price for Chevron (CVX) in January 2024 was $137.39. It was down 1.7% for the month. The latest price is $145.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $140.86 | $140.87 | $138.02 | $138.11 | 10,428,000 |
January 30 2024 | $138.81 | $140.81 | $138.37 | $140.63 | 9,902,900 |
January 29 2024 | $139.66 | $139.78 | $137.81 | $139.65 | 10,494,800 |
January 26 2024 | $138.67 | $139.82 | $137.69 | $139.71 | 9,151,900 |
January 25 2024 | $136.97 | $139.29 | $136.05 | $139.18 | 9,773,600 |
January 24 2024 | $133.68 | $135.81 | $133.23 | $135.76 | 8,100,000 |
January 23 2024 | $133.01 | $134.27 | $132.93 | $133.11 | 6,767,200 |
January 22 2024 | $132.94 | $133.64 | $132.01 | $133.48 | 9,184,600 |
January 19 2024 | $132.77 | $133.26 | $132.09 | $133.25 | 11,178,900 |
January 18 2024 | $133.96 | $134.14 | $130.79 | $132.85 | 11,187,800 |
January 17 2024 | $133.42 | $134.91 | $133.06 | $134.07 | 8,167,000 |
January 16 2024 | $137.25 | $137.31 | $134.50 | $134.60 | 9,380,400 |
January 12 2024 | $138.48 | $139.11 | $136.93 | $137.96 | 9,382,800 |
January 11 2024 | $136.36 | $136.93 | $135.48 | $136.09 | 8,612,500 |
January 10 2024 | $136.79 | $136.79 | $135.00 | $135.36 | 8,490,400 |
January 09 2024 | $140.47 | $140.47 | $136.38 | $136.49 | 11,784,700 |
January 08 2024 | $139.04 | $140.23 | $137.31 | $140.05 | 10,038,200 |
January 05 2024 | $142.37 | $142.42 | $140.36 | $140.89 | 7,455,100 |
January 04 2024 | $143.94 | $144.59 | $141.07 | $141.13 | 8,220,300 |
January 03 2024 | $139.94 | $143.50 | $139.28 | $142.70 | 10,255,300 |
January 02 2024 | $140.51 | $141.90 | $139.80 | $140.03 | 8,879,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
