The closing price for Chevron (CVX) between December 29, 2022 and December 31, 2023 was $138.19, on December 29, 2023. It was down 12.2% in that time. The latest price is $160.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $139.00 | $139.18 | $137.74 | $138.19 | 7,658,600 |
December 28 2023 | $140.06 | $140.84 | $138.41 | $138.76 | 8,148,000 |
December 27 2023 | $141.07 | $141.72 | $140.21 | $140.74 | 5,337,200 |
December 26 2023 | $140.89 | $141.76 | $140.73 | $141.20 | 5,165,600 |
December 22 2023 | $140.58 | $141.18 | $139.66 | $139.94 | 6,396,100 |
December 21 2023 | $139.69 | $139.71 | $138.25 | $139.63 | 7,264,700 |
December 20 2023 | $140.96 | $141.80 | $139.02 | $139.20 | 9,370,000 |
December 19 2023 | $138.93 | $140.66 | $138.50 | $140.49 | 8,738,100 |
December 18 2023 | $139.74 | $140.93 | $138.34 | $138.67 | 11,561,700 |
December 15 2023 | $136.49 | $138.80 | $136.49 | $138.37 | 30,850,900 |
December 14 2023 | $135.12 | $138.90 | $135.12 | $138.90 | 14,960,500 |
December 13 2023 | $131.71 | $134.04 | $131.23 | $133.98 | 10,641,300 |
December 12 2023 | $132.64 | $133.03 | $131.33 | $132.02 | 9,863,900 |
December 11 2023 | $134.19 | $134.71 | $133.24 | $133.73 | 9,849,600 |
December 08 2023 | $132.96 | $134.03 | $132.59 | $133.70 | 10,821,700 |
December 07 2023 | $132.96 | $133.42 | $130.62 | $131.95 | 14,786,700 |
December 06 2023 | $131.46 | $133.44 | $130.95 | $132.05 | 18,079,700 |
December 05 2023 | $134.11 | $134.40 | $132.14 | $132.35 | 9,597,600 |
December 04 2023 | $133.41 | $134.98 | $132.72 | $134.22 | 11,842,800 |
December 01 2023 | $132.94 | $135.74 | $132.11 | $134.16 | 11,906,500 |
November 30 2023 | $134.32 | $135.27 | $131.58 | $133.04 | 16,276,000 |
November 29 2023 | $135.62 | $135.72 | $132.54 | $133.33 | 16,417,100 |
November 28 2023 | $134.13 | $135.74 | $133.47 | $134.81 | 9,746,500 |
November 27 2023 | $134.01 | $134.17 | $132.34 | $133.74 | 9,850,800 |
November 24 2023 | $133.69 | $135.21 | $133.60 | $134.24 | 3,861,000 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
