The highest closing price for Chevron (CVX) last month was $161.83, on September 2. It was down 3.2% for the month. The latest price is $153.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $154.89 | $155.73 | $153.93 | $155.29 | 7,755,716 |
September 29 2025 | $159.13 | $159.13 | $155.56 | $156.10 | 8,315,073 |
September 26 2025 | $160.57 | $161.30 | $159.51 | $160.16 | 7,015,168 |
September 25 2025 | $159.44 | $161.01 | $159.35 | $160.72 | 6,311,040 |
September 24 2025 | $158.32 | $160.49 | $158.25 | $159.18 | 6,285,228 |
September 23 2025 | $157.12 | $159.83 | $156.99 | $157.42 | 7,181,383 |
September 22 2025 | $155.62 | $157.12 | $155.15 | $156.05 | 5,244,025 |
September 19 2025 | $159.00 | $159.00 | $155.55 | $156.21 | 16,733,990 |
September 18 2025 | $160.03 | $160.29 | $158.09 | $158.84 | 6,244,226 |
September 17 2025 | $159.20 | $160.67 | $158.61 | $160.09 | 5,736,777 |
September 16 2025 | $158.25 | $160.10 | $158.12 | $159.54 | 8,011,032 |
September 15 2025 | $157.38 | $158.32 | $156.50 | $157.31 | 5,030,461 |
September 12 2025 | $158.85 | $159.78 | $157.10 | $157.11 | 5,546,333 |
September 11 2025 | $156.50 | $158.92 | $156.01 | $158.25 | 6,417,408 |
September 10 2025 | $155.05 | $157.92 | $155.00 | $157.79 | 7,440,811 |
September 09 2025 | $154.91 | $156.99 | $154.60 | $154.85 | 7,769,177 |
September 08 2025 | $153.91 | $155.03 | $152.88 | $154.00 | 9,461,969 |
September 05 2025 | $156.06 | $156.72 | $153.49 | $153.66 | 11,011,670 |
September 04 2025 | $158.06 | $159.65 | $157.50 | $157.69 | 7,242,974 |
September 03 2025 | $160.00 | $161.85 | $157.02 | $158.06 | 9,556,116 |
September 02 2025 | $160.48 | $161.86 | $159.38 | $161.83 | 8,947,302 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
