The closing price for Chevron (CVX) last year was $144.84, on December 31. It was up 0.7% for the year. The latest price is $151.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $143.52 | $145.34 | $143.32 | $144.84 | 6,137,843 |
December 30 2024 | $143.79 | $143.98 | $142.35 | $143.07 | 6,194,835 |
December 27 2024 | $144.29 | $145.71 | $143.39 | $144.00 | 5,296,875 |
December 26 2024 | $143.67 | $144.31 | $142.90 | $143.98 | 4,494,424 |
December 24 2024 | $143.10 | $144.05 | $142.26 | $143.84 | 3,556,081 |
December 23 2024 | $142.48 | $143.35 | $141.54 | $142.97 | 8,156,466 |
December 20 2024 | $140.83 | $142.85 | $140.55 | $142.85 | 32,209,199 |
December 19 2024 | $144.57 | $144.76 | $140.95 | $141.15 | 16,544,329 |
December 18 2024 | $147.76 | $148.67 | $143.98 | $144.08 | 10,174,490 |
December 17 2024 | $148.00 | $148.65 | $146.91 | $148.11 | 11,909,330 |
December 16 2024 | $153.89 | $153.89 | $149.25 | $149.36 | 11,961,220 |
December 13 2024 | $154.87 | $154.96 | $153.07 | $153.87 | 5,816,180 |
December 12 2024 | $155.87 | $156.53 | $154.27 | $154.71 | 7,621,522 |
December 11 2024 | $156.86 | $157.17 | $155.80 | $156.21 | 13,764,740 |
December 10 2024 | $159.06 | $159.52 | $156.70 | $157.00 | 9,126,158 |
December 09 2024 | $157.00 | $160.08 | $156.82 | $157.08 | 9,404,473 |
December 06 2024 | $158.75 | $158.83 | $155.17 | $155.24 | 9,701,694 |
December 05 2024 | $159.29 | $160.67 | $158.69 | $159.33 | 6,358,358 |
December 04 2024 | $161.83 | $161.84 | $157.86 | $158.32 | 7,862,728 |
December 03 2024 | $162.98 | $163.20 | $161.39 | $161.92 | 5,900,066 |
December 02 2024 | $162.29 | $162.95 | $160.11 | $162.21 | 6,229,596 |
November 29 2024 | $162.25 | $162.75 | $160.66 | $161.93 | 5,076,953 |
November 27 2024 | $162.76 | $164.68 | $161.61 | $162.11 | 7,674,474 |
November 26 2024 | $162.31 | $162.94 | $161.40 | $162.53 | 7,369,944 |
November 25 2024 | $162.15 | $163.17 | $159.83 | $160.36 | 10,702,400 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
