The closing price for Chevron (CVX) in July 2024 was $157.09, on July 31. It was up 2.1% for the month. The latest price is $153.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $158.29 | $158.29 | $156.68 | $157.09 | 6,209,200 |
July 30 2024 | $153.17 | $156.72 | $153.15 | $156.21 | 5,740,900 |
July 29 2024 | $154.92 | $154.92 | $151.60 | $153.30 | 5,072,000 |
July 26 2024 | $154.41 | $155.69 | $153.75 | $154.52 | 5,232,500 |
July 25 2024 | $152.10 | $154.93 | $151.36 | $154.22 | 5,432,100 |
July 24 2024 | $151.43 | $152.42 | $150.19 | $151.81 | 5,971,700 |
July 23 2024 | $153.06 | $153.30 | $150.60 | $150.85 | 6,238,700 |
July 22 2024 | $154.89 | $155.63 | $153.55 | $153.68 | 5,577,300 |
July 19 2024 | $159.06 | $159.27 | $155.07 | $155.80 | 6,427,700 |
July 18 2024 | $157.84 | $160.82 | $156.87 | $158.56 | 6,577,700 |
July 17 2024 | $155.16 | $158.08 | $154.96 | $157.84 | 7,296,600 |
July 16 2024 | $153.70 | $154.98 | $152.86 | $154.45 | 6,924,200 |
July 15 2024 | $153.65 | $156.16 | $153.08 | $154.71 | 5,661,200 |
July 12 2024 | $152.87 | $153.15 | $151.31 | $152.31 | 6,446,300 |
July 11 2024 | $151.74 | $153.38 | $150.97 | $151.99 | 8,322,500 |
July 10 2024 | $149.29 | $152.17 | $149.09 | $151.86 | 5,416,600 |
July 09 2024 | $149.78 | $151.50 | $149.14 | $149.76 | 5,301,600 |
July 08 2024 | $150.09 | $152.01 | $150.09 | $151.08 | 4,990,700 |
July 05 2024 | $153.25 | $153.25 | $150.44 | $151.06 | 6,183,100 |
July 03 2024 | $153.64 | $154.42 | $153.26 | $153.41 | 3,264,200 |
July 02 2024 | $154.36 | $154.40 | $152.18 | $153.45 | 7,216,800 |
July 01 2024 | $153.85 | $155.36 | $152.70 | $153.22 | 5,584,100 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
