The closing price for Chevron (CVX) in January 2024 was $139.79, on January 31, 2024. It was down 1.7% for the month. The latest price is $150.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $142.58 | $142.59 | $139.71 | $139.79 | 10,428,000 |
January 30 2024 | $140.50 | $142.52 | $140.06 | $142.34 | 9,902,900 |
January 29 2024 | $141.36 | $141.49 | $139.49 | $141.35 | 10,494,800 |
January 26 2024 | $140.36 | $141.53 | $139.36 | $141.41 | 9,151,900 |
January 25 2024 | $138.64 | $140.99 | $137.70 | $140.87 | 9,773,600 |
January 24 2024 | $135.31 | $137.47 | $134.85 | $137.41 | 8,100,000 |
January 23 2024 | $134.63 | $135.90 | $134.55 | $134.73 | 6,767,200 |
January 22 2024 | $134.56 | $135.27 | $133.62 | $135.11 | 9,184,600 |
January 19 2024 | $134.39 | $134.88 | $133.70 | $134.87 | 11,178,900 |
January 18 2024 | $135.59 | $135.77 | $132.39 | $134.47 | 11,187,800 |
January 17 2024 | $135.04 | $136.56 | $134.68 | $135.70 | 8,167,000 |
January 16 2024 | $138.92 | $138.98 | $136.14 | $136.24 | 9,380,400 |
January 12 2024 | $140.17 | $140.81 | $138.60 | $139.64 | 9,382,800 |
January 11 2024 | $138.02 | $138.60 | $137.13 | $137.75 | 8,612,500 |
January 10 2024 | $138.45 | $138.45 | $136.64 | $137.01 | 8,490,400 |
January 09 2024 | $142.18 | $142.18 | $138.05 | $138.15 | 11,784,700 |
January 08 2024 | $140.73 | $141.94 | $138.98 | $141.75 | 10,038,200 |
January 05 2024 | $144.10 | $144.15 | $142.07 | $142.61 | 7,455,100 |
January 04 2024 | $145.70 | $146.35 | $142.79 | $142.85 | 8,220,300 |
January 03 2024 | $141.65 | $145.25 | $140.98 | $144.44 | 10,255,300 |
January 02 2024 | $142.22 | $143.63 | $141.51 | $141.73 | 8,879,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
