The closing price for Chevron (CVX) in January 2024 was $141.34, on January 31, 2024. It was down 1.7% for the month. The latest price is $147.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $144.16 | $144.17 | $141.25 | $141.34 | 10,428,000 |
January 30 2024 | $142.06 | $144.10 | $141.61 | $143.92 | 9,902,900 |
January 29 2024 | $142.93 | $143.06 | $141.03 | $142.92 | 10,494,800 |
January 26 2024 | $141.92 | $143.10 | $140.91 | $142.98 | 9,151,900 |
January 25 2024 | $140.18 | $142.55 | $139.23 | $142.43 | 9,773,600 |
January 24 2024 | $136.81 | $138.99 | $136.35 | $138.93 | 8,100,000 |
January 23 2024 | $136.13 | $137.41 | $136.04 | $136.22 | 6,767,200 |
January 22 2024 | $136.05 | $136.77 | $135.10 | $136.60 | 9,184,600 |
January 19 2024 | $135.88 | $136.37 | $135.19 | $136.37 | 11,178,900 |
January 18 2024 | $137.09 | $137.28 | $133.85 | $135.96 | 11,187,800 |
January 17 2024 | $136.54 | $138.07 | $136.17 | $137.21 | 8,167,000 |
January 16 2024 | $140.46 | $140.53 | $137.65 | $137.76 | 9,380,400 |
January 12 2024 | $141.72 | $142.37 | $140.13 | $141.19 | 9,382,800 |
January 11 2024 | $139.55 | $140.13 | $138.65 | $139.28 | 8,612,500 |
January 10 2024 | $139.99 | $139.99 | $138.16 | $138.53 | 8,490,400 |
January 09 2024 | $143.76 | $143.76 | $139.58 | $139.68 | 11,784,700 |
January 08 2024 | $142.29 | $143.52 | $140.53 | $143.33 | 10,038,200 |
January 05 2024 | $145.70 | $145.75 | $143.64 | $144.19 | 7,455,100 |
January 04 2024 | $147.31 | $147.98 | $144.37 | $144.44 | 8,220,300 |
January 03 2024 | $143.22 | $146.86 | $142.54 | $146.04 | 10,255,300 |
January 02 2024 | $143.80 | $145.22 | $143.08 | $143.31 | 8,879,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
