The highest closing price for Chevron (CVX) last month was $162.53, on November 26. It was up 7.3% for the month. The latest price is $142.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $162.25 | $162.75 | $160.66 | $161.93 | 5,076,953 |
November 27 2024 | $162.76 | $164.68 | $161.61 | $162.11 | 7,674,474 |
November 26 2024 | $162.31 | $162.94 | $161.40 | $162.53 | 7,369,944 |
November 25 2024 | $162.15 | $163.17 | $159.83 | $160.36 | 10,702,400 |
November 22 2024 | $161.51 | $162.61 | $161.15 | $162.36 | 7,006,293 |
November 21 2024 | $162.02 | $162.65 | $161.29 | $161.63 | 7,945,531 |
November 20 2024 | $159.91 | $161.44 | $159.78 | $161.33 | 6,391,300 |
November 19 2024 | $159.98 | $160.43 | $158.75 | $159.60 | 4,657,400 |
November 18 2024 | $160.56 | $161.52 | $159.07 | $160.76 | 6,092,100 |
November 15 2024 | $159.89 | $160.74 | $159.14 | $159.79 | 9,022,800 |
November 14 2024 | $158.23 | $160.20 | $158.07 | $160.17 | 10,111,200 |
November 13 2024 | $154.49 | $157.41 | $152.97 | $157.12 | 8,824,000 |
November 12 2024 | $155.71 | $155.88 | $153.55 | $153.72 | 5,681,900 |
November 11 2024 | $155.55 | $156.35 | $154.33 | $154.92 | 7,771,700 |
November 08 2024 | $155.02 | $155.99 | $154.10 | $155.35 | 6,041,500 |
November 07 2024 | $156.35 | $156.41 | $154.82 | $155.19 | 8,143,200 |
November 06 2024 | $155.51 | $157.01 | $154.54 | $156.13 | 12,118,900 |
November 05 2024 | $152.97 | $153.11 | $151.01 | $151.86 | 5,978,900 |
November 04 2024 | $152.86 | $152.86 | $151.08 | $152.42 | 6,130,000 |
November 01 2024 | $150.94 | $154.36 | $150.17 | $151.52 | 11,728,000 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
