The closing price for Chevron (CVX) between 2003 and 2022 was $160.00, on December 30, 2022. It was up 1,026.5% in that time. The latest price is $148.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $164.26 | $164.51 | $148.96 | $160.00 | 159,616,000 |
November 2022 | $162.65 | $167.79 | $156.73 | $163.41 | 161,679,400 |
October 2022 | $131.78 | $162.62 | $131.18 | $160.02 | 177,673,800 |
September 2022 | $138.42 | $145.54 | $124.25 | $127.09 | 224,045,100 |
August 2022 | $141.29 | $147.58 | $130.63 | $139.82 | 185,488,300 |
July 2022 | $128.51 | $144.35 | $116.19 | $143.57 | 174,434,600 |
June 2022 | $154.93 | $159.90 | $122.86 | $126.92 | 251,787,200 |
May 2022 | $135.91 | $158.63 | $134.90 | $153.11 | 235,066,100 |
April 2022 | $141.53 | $151.76 | $131.60 | $136.22 | 200,222,700 |
March 2022 | $126.08 | $151.95 | $125.81 | $141.58 | 527,470,800 |
February 2022 | $112.57 | $125.20 | $112.30 | $125.20 | 282,878,000 |
January 2022 | $101.03 | $117.88 | $100.92 | $113.00 | 300,811,900 |
December 2021 | $98.91 | $102.68 | $95.28 | $100.97 | 221,103,300 |
November 2021 | $97.85 | $101.53 | $95.24 | $97.12 | 225,299,300 |
October 2021 | $86.95 | $98.07 | $86.66 | $97.39 | 211,811,800 |
September 2021 | $82.39 | $89.22 | $79.37 | $86.29 | 250,488,400 |
August 2021 | $85.67 | $87.27 | $78.99 | $82.31 | 213,430,100 |
July 2021 | $89.76 | $89.89 | $79.33 | $85.45 | 205,695,700 |
June 2021 | $88.38 | $92.75 | $80.83 | $87.91 | 224,064,300 |
May 2021 | $86.21 | $93.78 | $85.58 | $87.11 | 209,434,500 |
April 2021 | $87.28 | $89.26 | $83.03 | $85.46 | 175,170,000 |
March 2021 | $84.95 | $93.44 | $83.49 | $86.89 | 304,177,300 |
February 2021 | $70.30 | $87.03 | $69.14 | $82.91 | 203,334,500 |
January 2021 | $69.62 | $78.75 | $68.59 | $69.66 | 197,547,100 |
December 2020 | $72.99 | $77.31 | $68.29 | $69.05 | 224,789,100 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
