The highest closing price for Chevron (CVX) last month was $158.79, on February 20. It was up 7.6% for the month. The latest price is $165.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $156.70 | $158.67 | $154.92 | $158.62 | 8,828,547 |
February 27 2025 | $155.69 | $158.29 | $154.81 | $156.67 | 7,517,237 |
February 26 2025 | $156.62 | $156.69 | $154.40 | $155.14 | 6,005,232 |
February 25 2025 | $157.99 | $158.99 | $155.46 | $156.42 | 6,811,293 |
February 24 2025 | $157.09 | $158.33 | $156.75 | $157.89 | 5,925,047 |
February 21 2025 | $158.13 | $158.95 | $156.82 | $156.92 | 6,689,815 |
February 20 2025 | $157.50 | $158.95 | $157.07 | $158.79 | 6,256,154 |
February 19 2025 | $156.52 | $158.36 | $156.00 | $157.23 | 4,945,813 |
February 18 2025 | $155.34 | $157.31 | $154.78 | $156.16 | 5,981,480 |
February 14 2025 | $155.08 | $157.45 | $154.88 | $155.34 | 5,828,800 |
February 13 2025 | $153.08 | $154.70 | $151.64 | $154.17 | 7,836,400 |
February 12 2025 | $155.03 | $155.74 | $152.87 | $153.20 | 6,693,500 |
February 11 2025 | $154.63 | $156.97 | $154.41 | $155.71 | 6,011,800 |
February 10 2025 | $152.60 | $154.09 | $152.37 | $154.06 | 5,653,800 |
February 07 2025 | $150.81 | $152.12 | $150.25 | $150.95 | 4,724,900 |
February 06 2025 | $152.53 | $153.56 | $149.40 | $150.23 | 6,420,500 |
February 05 2025 | $151.31 | $152.11 | $150.62 | $151.31 | 6,533,700 |
February 04 2025 | $147.09 | $151.71 | $147.09 | $151.54 | 8,458,100 |
February 03 2025 | $147.37 | $149.21 | $146.18 | $147.70 | 7,605,000 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
