The highest closing price for Chevron (CVX) last month was $157.03, on July 29. It was up 5.8% for the month. The latest price is $156.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $152.00 | $153.93 | $151.14 | $151.64 | 10,237,100 |
July 30 2025 | $156.14 | $156.31 | $152.70 | $153.56 | 9,191,661 |
July 29 2025 | $156.68 | $157.21 | $155.45 | $157.03 | 6,446,038 |
July 28 2025 | $155.40 | $156.55 | $154.95 | $156.28 | 8,755,412 |
July 25 2025 | $155.83 | $156.20 | $153.96 | $154.84 | 7,875,500 |
July 24 2025 | $152.69 | $156.00 | $152.20 | $155.83 | 15,701,000 |
July 23 2025 | $150.91 | $153.14 | $150.47 | $153.12 | 13,162,800 |
July 22 2025 | $149.26 | $150.94 | $148.48 | $150.04 | 26,196,500 |
July 21 2025 | $151.20 | $151.67 | $149.13 | $149.68 | 17,982,200 |
July 18 2025 | $155.02 | $155.91 | $146.53 | $150.04 | 45,782,600 |
July 17 2025 | $149.16 | $151.84 | $148.60 | $151.38 | 8,359,600 |
July 16 2025 | $150.76 | $151.48 | $149.22 | $149.92 | 7,923,400 |
July 15 2025 | $151.60 | $152.31 | $150.25 | $150.69 | 7,346,300 |
July 14 2025 | $154.90 | $154.90 | $151.14 | $151.65 | 10,706,300 |
July 11 2025 | $154.29 | $155.89 | $153.57 | $155.31 | 8,333,200 |
July 10 2025 | $152.79 | $155.28 | $151.68 | $154.17 | 8,395,100 |
July 09 2025 | $152.94 | $153.96 | $152.48 | $153.02 | 9,495,900 |
July 08 2025 | $147.32 | $153.24 | $147.26 | $153.24 | 14,082,100 |
July 07 2025 | $147.40 | $148.17 | $145.58 | $147.40 | 9,460,900 |
July 03 2025 | $147.84 | $148.98 | $147.36 | $148.37 | 5,173,300 |
July 02 2025 | $147.01 | $148.01 | $145.47 | $147.98 | 8,228,700 |
July 01 2025 | $143.34 | $146.27 | $142.51 | $145.57 | 8,508,200 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
