The highest closing price for Chevron (CVX) last month was $161.47, on January 17. It was up 2.6% for the month. The latest price is $153.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $153.76 | $154.37 | $148.65 | $149.19 | 16,731,592 |
January 30 2025 | $156.56 | $157.45 | $155.52 | $156.32 | 6,931,918 |
January 29 2025 | $155.72 | $156.58 | $154.81 | $155.69 | 5,630,563 |
January 28 2025 | $157.71 | $158.92 | $155.18 | $156.21 | 6,425,353 |
January 27 2025 | $156.33 | $157.89 | $155.52 | $157.23 | 7,140,991 |
January 24 2025 | $156.46 | $157.47 | $155.27 | $155.65 | 8,003,778 |
January 23 2025 | $157.63 | $157.94 | $155.62 | $156.01 | 5,979,808 |
January 22 2025 | $157.68 | $158.44 | $156.27 | $156.41 | 7,232,227 |
January 21 2025 | $161.15 | $161.40 | $157.49 | $158.24 | 10,131,370 |
January 17 2025 | $159.13 | $161.77 | $158.80 | $161.47 | 9,260,428 |
January 16 2025 | $158.03 | $159.90 | $158.03 | $159.38 | 5,578,902 |
January 15 2025 | $156.88 | $158.69 | $156.38 | $158.33 | 7,899,997 |
January 14 2025 | $155.21 | $156.91 | $154.46 | $156.90 | 6,830,219 |
January 13 2025 | $154.10 | $157.35 | $154.00 | $155.35 | 11,774,070 |
January 10 2025 | $153.41 | $154.34 | $150.87 | $153.14 | 11,074,720 |
January 08 2025 | $148.04 | $151.18 | $148.03 | $150.30 | 7,640,885 |
January 07 2025 | $148.51 | $150.50 | $147.63 | $149.59 | 7,735,997 |
January 06 2025 | $148.40 | $150.33 | $146.87 | $147.26 | 5,888,731 |
January 03 2025 | $147.54 | $148.50 | $147.30 | $147.85 | 5,809,000 |
January 02 2025 | $145.48 | $148.07 | $145.48 | $146.71 | 7,170,257 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
