The closing price for Chevron (CVX) in December 2023 was $143.00, on December 29, 2023. It was up 4% for the month. The latest price is $142.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $143.83 | $144.03 | $142.53 | $143.00 | 7,653,800 |
December 28 2023 | $144.94 | $145.74 | $143.23 | $143.58 | 8,148,000 |
December 27 2023 | $145.98 | $146.65 | $145.09 | $145.64 | 5,337,200 |
December 26 2023 | $145.79 | $146.69 | $145.63 | $146.12 | 5,165,600 |
December 22 2023 | $145.47 | $146.10 | $144.52 | $144.81 | 6,394,600 |
December 21 2023 | $144.55 | $144.57 | $143.06 | $144.49 | 7,264,700 |
December 20 2023 | $145.87 | $146.74 | $143.86 | $144.04 | 9,370,000 |
December 19 2023 | $143.77 | $145.56 | $143.32 | $145.38 | 8,738,100 |
December 18 2023 | $144.60 | $145.84 | $143.15 | $143.50 | 11,561,700 |
December 15 2023 | $141.24 | $143.63 | $141.24 | $143.18 | 30,848,700 |
December 14 2023 | $139.83 | $143.74 | $139.83 | $143.74 | 14,960,500 |
December 13 2023 | $136.30 | $138.70 | $135.80 | $138.64 | 10,641,300 |
December 12 2023 | $137.26 | $137.66 | $135.90 | $136.61 | 9,863,900 |
December 11 2023 | $138.86 | $139.39 | $137.88 | $138.39 | 9,849,600 |
December 08 2023 | $137.58 | $138.69 | $137.21 | $138.35 | 10,820,300 |
December 07 2023 | $137.58 | $138.06 | $135.17 | $136.54 | 14,786,700 |
December 06 2023 | $136.04 | $138.08 | $135.51 | $136.64 | 18,079,700 |
December 05 2023 | $138.78 | $139.08 | $136.74 | $136.96 | 9,597,600 |
December 04 2023 | $138.05 | $139.68 | $137.33 | $138.89 | 11,842,800 |
December 01 2023 | $137.56 | $140.46 | $136.71 | $138.83 | 11,905,500 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
