The closing price for Chevron (CVX) in December 2023 was $141.43, on December 29, 2023. It was up 4% for the month. The latest price is $155.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $142.26 | $142.45 | $140.97 | $141.43 | 7,653,800 |
December 28 2023 | $143.35 | $144.14 | $141.66 | $142.01 | 8,148,000 |
December 27 2023 | $144.38 | $145.04 | $143.50 | $144.04 | 5,337,200 |
December 26 2023 | $144.19 | $145.08 | $144.03 | $144.51 | 5,165,600 |
December 22 2023 | $143.88 | $144.49 | $142.94 | $143.22 | 6,394,600 |
December 21 2023 | $142.97 | $142.99 | $141.49 | $142.90 | 7,264,700 |
December 20 2023 | $144.27 | $145.13 | $142.28 | $142.46 | 9,370,000 |
December 19 2023 | $142.19 | $143.96 | $141.74 | $143.78 | 8,738,100 |
December 18 2023 | $143.01 | $144.24 | $141.58 | $141.92 | 11,561,700 |
December 15 2023 | $139.69 | $142.06 | $139.69 | $141.61 | 30,848,700 |
December 14 2023 | $138.29 | $142.16 | $138.29 | $142.16 | 14,960,500 |
December 13 2023 | $134.80 | $137.18 | $134.31 | $137.12 | 10,641,300 |
December 12 2023 | $135.75 | $136.15 | $134.40 | $135.12 | 9,863,900 |
December 11 2023 | $137.33 | $137.87 | $136.37 | $136.87 | 9,849,600 |
December 08 2023 | $136.07 | $137.17 | $135.70 | $136.83 | 10,820,300 |
December 07 2023 | $136.07 | $136.55 | $133.68 | $135.04 | 14,786,700 |
December 06 2023 | $134.55 | $136.57 | $134.03 | $135.14 | 18,079,700 |
December 05 2023 | $137.26 | $137.55 | $135.24 | $135.46 | 9,597,600 |
December 04 2023 | $136.54 | $138.15 | $135.83 | $137.36 | 11,842,800 |
December 01 2023 | $136.05 | $138.92 | $135.21 | $137.31 | 11,905,500 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
