The average closing price for Chevron (CVX) in May 2024 was $153.32. It was up 2% for the month. The latest price is $144.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $151.74 | $155.52 | $151.62 | $155.25 | 10,334,200 |
May 30 2024 | $150.04 | $151.58 | $150.00 | $151.38 | 6,371,200 |
May 29 2024 | $151.15 | $151.60 | $149.64 | $150.08 | 5,909,600 |
May 28 2024 | $151.25 | $152.49 | $151.09 | $152.13 | 6,928,300 |
May 24 2024 | $151.21 | $152.06 | $150.47 | $150.90 | 4,476,600 |
May 23 2024 | $151.06 | $151.71 | $149.54 | $150.12 | 6,718,400 |
May 22 2024 | $152.59 | $152.59 | $149.72 | $150.72 | 6,260,500 |
May 21 2024 | $153.60 | $154.45 | $152.80 | $153.02 | 4,783,300 |
May 20 2024 | $155.65 | $155.92 | $154.07 | $154.14 | 4,913,800 |
May 17 2024 | $154.72 | $155.89 | $154.19 | $155.60 | 5,497,900 |
May 16 2024 | $154.51 | $154.96 | $153.51 | $154.09 | 6,409,400 |
May 15 2024 | $154.48 | $155.12 | $151.68 | $154.41 | 7,603,100 |
May 14 2024 | $155.63 | $156.44 | $154.38 | $154.94 | 4,924,000 |
May 13 2024 | $157.66 | $158.06 | $154.34 | $155.81 | 6,848,300 |
May 10 2024 | $157.24 | $157.60 | $156.27 | $157.03 | 5,490,900 |
May 09 2024 | $154.38 | $156.74 | $154.10 | $156.68 | 6,683,300 |
May 08 2024 | $153.37 | $154.44 | $152.98 | $153.92 | 6,706,400 |
May 07 2024 | $153.71 | $154.50 | $153.43 | $154.05 | 6,869,900 |
May 06 2024 | $152.21 | $155.33 | $152.21 | $153.70 | 8,430,300 |
May 03 2024 | $152.14 | $152.14 | $148.72 | $151.76 | 11,664,500 |
May 02 2024 | $151.91 | $153.20 | $151.41 | $152.21 | 8,597,100 |
May 01 2024 | $152.26 | $152.89 | $150.48 | $151.17 | 7,713,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
