The closing price for Chevron (CVX) in April 2024 was $156.30, on April 30. It was up 1.9% for the month. The latest price is $153.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $160.85 | $161.00 | $155.99 | $156.30 | 8,457,300 |
April 29 2024 | $160.79 | $161.96 | $159.61 | $161.20 | 6,364,000 |
April 26 2024 | $160.13 | $161.83 | $158.26 | $160.77 | 9,736,400 |
April 25 2024 | $158.65 | $160.49 | $157.65 | $160.18 | 9,702,600 |
April 24 2024 | $156.89 | $158.79 | $156.47 | $158.53 | 7,610,300 |
April 23 2024 | $156.34 | $157.83 | $155.65 | $157.83 | 5,597,600 |
April 22 2024 | $155.02 | $157.68 | $153.55 | $156.93 | 6,779,200 |
April 19 2024 | $153.85 | $155.79 | $153.27 | $155.07 | 7,733,100 |
April 18 2024 | $152.29 | $153.17 | $151.57 | $152.71 | 4,979,200 |
April 17 2024 | $151.18 | $152.85 | $150.84 | $151.58 | 6,733,900 |
April 16 2024 | $152.45 | $152.94 | $150.63 | $151.46 | 5,541,900 |
April 15 2024 | $155.01 | $155.54 | $152.51 | $152.73 | 7,236,900 |
April 12 2024 | $157.28 | $158.82 | $153.17 | $154.06 | 11,058,800 |
April 11 2024 | $158.57 | $158.57 | $154.87 | $156.90 | 7,682,500 |
April 10 2024 | $157.21 | $157.75 | $156.04 | $157.65 | 7,525,800 |
April 09 2024 | $156.86 | $157.52 | $155.51 | $157.00 | 6,577,400 |
April 08 2024 | $156.66 | $157.49 | $155.39 | $156.30 | 7,253,200 |
April 05 2024 | $156.35 | $157.17 | $154.93 | $156.62 | 7,429,800 |
April 04 2024 | $155.84 | $156.96 | $154.89 | $155.73 | 9,269,700 |
April 03 2024 | $155.16 | $155.99 | $154.79 | $155.49 | 7,819,700 |
April 02 2024 | $155.11 | $156.25 | $154.12 | $154.85 | 8,815,400 |
April 01 2024 | $153.39 | $154.67 | $152.10 | $154.17 | 6,285,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
