The highest closing price for Chevron (CVX) last month was $168.51, on April 1. It was down 18.7% for the month. The latest price is $138.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $138.00 | $138.15 | $134.14 | $136.06 | 13,858,040 |
April 29 2025 | $138.69 | $140.01 | $138.57 | $139.30 | 7,343,820 |
April 28 2025 | $138.97 | $140.46 | $138.68 | $140.10 | 6,715,539 |
April 25 2025 | $138.33 | $139.05 | $137.25 | $138.73 | 6,878,491 |
April 24 2025 | $137.92 | $139.40 | $137.22 | $139.07 | 7,745,778 |
April 23 2025 | $137.21 | $138.55 | $135.15 | $136.68 | 10,001,970 |
April 22 2025 | $135.26 | $138.24 | $134.94 | $137.30 | 7,984,676 |
April 21 2025 | $136.02 | $136.29 | $132.33 | $133.73 | 9,967,487 |
April 17 2025 | $136.69 | $140.24 | $136.45 | $137.87 | 8,434,434 |
April 16 2025 | $135.40 | $137.55 | $134.80 | $135.36 | 8,637,220 |
April 15 2025 | $134.32 | $136.63 | $134.25 | $134.54 | 9,334,825 |
April 14 2025 | $138.48 | $138.54 | $134.10 | $135.32 | 9,628,152 |
April 11 2025 | $135.01 | $137.12 | $132.04 | $135.63 | 17,224,410 |
April 10 2025 | $143.22 | $143.63 | $133.45 | $134.98 | 20,991,221 |
April 09 2025 | $135.02 | $147.47 | $133.88 | $146.03 | 16,846,840 |
April 08 2025 | $144.15 | $144.49 | $134.87 | $136.93 | 12,904,420 |
April 07 2025 | $138.73 | $146.19 | $137.29 | $140.15 | 17,816,949 |
April 04 2025 | $151.76 | $152.46 | $142.75 | $143.28 | 20,374,721 |
April 03 2025 | $160.12 | $161.35 | $155.80 | $156.12 | 15,500,990 |
April 02 2025 | $167.40 | $167.98 | $165.85 | $166.47 | 7,044,869 |
April 01 2025 | $167.29 | $168.60 | $166.16 | $168.51 | 6,378,587 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
