The closing price for Chevron (CVX) between 2000 and 2023 was $139.73, on December 29, 2023. It was up 738.3% in that time. The latest price is $156.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $134.42 | $143.38 | $132.08 | $139.73 | 222,841,200 |
November 2023 | $135.33 | $138.44 | $131.39 | $134.52 | 229,113,600 |
October 2023 | $156.06 | $157.76 | $133.46 | $135.10 | 225,457,300 |
September 2023 | $150.78 | $159.18 | $150.78 | $156.32 | 153,209,100 |
August 2023 | $150.26 | $150.82 | $143.45 | $149.35 | 165,270,900 |
July 2023 | $144.33 | $150.63 | $139.23 | $150.28 | 137,343,100 |
June 2023 | $138.93 | $147.62 | $137.50 | $144.48 | 180,574,500 |
May 2023 | $152.50 | $153.43 | $138.06 | $138.30 | 164,365,100 |
April 2023 | $154.40 | $157.20 | $149.17 | $153.29 | 130,963,400 |
March 2023 | $146.33 | $151.68 | $136.32 | $148.37 | 205,951,500 |
February 2023 | $156.21 | $157.19 | $144.50 | $146.19 | 165,049,000 |
January 2023 | $160.48 | $169.28 | $154.00 | $156.85 | 181,801,800 |
December 2022 | $166.08 | $166.35 | $150.62 | $161.78 | 159,616,000 |
November 2022 | $164.46 | $169.66 | $158.48 | $165.23 | 161,679,400 |
October 2022 | $133.24 | $164.43 | $132.65 | $161.80 | 177,673,800 |
September 2022 | $139.96 | $147.16 | $125.63 | $128.50 | 224,045,100 |
August 2022 | $142.87 | $149.22 | $132.09 | $141.37 | 185,488,300 |
July 2022 | $129.94 | $145.95 | $117.48 | $145.17 | 174,434,600 |
June 2022 | $156.65 | $161.68 | $124.23 | $128.33 | 251,787,200 |
May 2022 | $137.42 | $160.40 | $136.40 | $154.82 | 235,066,100 |
April 2022 | $143.11 | $153.45 | $133.07 | $137.74 | 200,222,700 |
March 2022 | $127.49 | $153.64 | $127.21 | $143.15 | 527,470,800 |
February 2022 | $113.82 | $126.60 | $113.55 | $126.60 | 282,878,000 |
January 2022 | $102.16 | $119.19 | $102.04 | $114.26 | 300,811,900 |
December 2021 | $100.01 | $103.83 | $96.34 | $102.10 | 221,103,300 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
