The highest closing price for Chevron (CVX) last month was $150.25, on October 14. It was up 1.7% for the month. The latest price is $162.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $147.26 | $148.06 | $146.40 | $147.32 | 8,400,900 |
October 30 2024 | $147.57 | $148.14 | $146.17 | $146.56 | 5,784,000 |
October 29 2024 | $148.53 | $148.90 | $146.38 | $147.02 | 6,014,700 |
October 28 2024 | $146.75 | $149.18 | $146.66 | $149.02 | 8,892,000 |
October 25 2024 | $149.86 | $150.58 | $148.94 | $149.29 | 6,839,900 |
October 24 2024 | $149.60 | $149.92 | $147.87 | $148.93 | 5,474,300 |
October 23 2024 | $148.84 | $149.48 | $147.78 | $148.96 | 5,248,600 |
October 22 2024 | $149.72 | $150.15 | $148.70 | $149.40 | 4,416,400 |
October 21 2024 | $150.47 | $150.94 | $148.97 | $149.36 | 5,074,000 |
October 18 2024 | $149.30 | $149.55 | $147.87 | $149.23 | 5,208,200 |
October 17 2024 | $147.75 | $149.80 | $147.47 | $149.67 | 6,593,100 |
October 16 2024 | $146.85 | $147.53 | $146.71 | $147.23 | 4,303,700 |
October 15 2024 | $147.30 | $148.45 | $146.07 | $146.24 | 6,704,600 |
October 14 2024 | $149.00 | $150.37 | $148.66 | $150.25 | 4,214,700 |
October 11 2024 | $148.86 | $150.79 | $148.73 | $149.89 | 5,051,300 |
October 10 2024 | $149.16 | $150.02 | $148.34 | $149.10 | 4,420,900 |
October 09 2024 | $146.02 | $148.85 | $145.87 | $148.14 | 4,973,500 |
October 08 2024 | $147.69 | $148.09 | $146.24 | $147.25 | 5,892,700 |
October 07 2024 | $149.97 | $151.21 | $149.17 | $149.59 | 5,895,900 |
October 04 2024 | $150.94 | $150.96 | $148.62 | $149.22 | 7,892,400 |
October 03 2024 | $149.78 | $150.63 | $148.51 | $149.72 | 6,553,300 |
October 02 2024 | $150.15 | $150.74 | $147.75 | $149.43 | 8,105,400 |
October 01 2024 | $144.87 | $149.00 | $143.98 | $148.19 | 9,489,100 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
