The closing price for Chevron (CVX) in 1989 was $4.60, on December 29, 1989. It was up 55.8% for the year. The latest price is $160.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 1989 | $4.56 | $4.60 | $4.55 | $4.60 | 1,520,000 |
December 28 1989 | $4.59 | $4.59 | $4.53 | $4.55 | 1,885,600 |
December 27 1989 | $4.56 | $4.57 | $4.55 | $4.57 | 1,332,000 |
December 26 1989 | $4.61 | $4.61 | $4.55 | $4.55 | 635,600 |
December 22 1989 | $4.60 | $4.62 | $4.58 | $4.60 | 712,000 |
December 21 1989 | $4.55 | $4.60 | $4.55 | $4.58 | 1,958,000 |
December 20 1989 | $4.61 | $4.62 | $4.55 | $4.55 | 1,659,200 |
December 19 1989 | $4.61 | $4.66 | $4.58 | $4.59 | 2,090,000 |
December 18 1989 | $4.61 | $4.66 | $4.59 | $4.61 | 2,568,000 |
December 15 1989 | $4.63 | $4.64 | $4.59 | $4.60 | 4,746,400 |
December 14 1989 | $4.61 | $4.65 | $4.60 | $4.63 | 3,506,800 |
December 13 1989 | $4.65 | $4.69 | $4.59 | $4.60 | 3,148,000 |
December 12 1989 | $4.56 | $4.63 | $4.50 | $4.62 | 5,518,000 |
December 11 1989 | $4.54 | $4.58 | $4.52 | $4.54 | 2,475,600 |
December 08 1989 | $4.55 | $4.59 | $4.52 | $4.54 | 4,958,400 |
December 07 1989 | $4.87 | $4.99 | $4.44 | $4.53 | 9,969,200 |
December 06 1989 | $4.77 | $4.90 | $4.76 | $4.89 | 9,253,600 |
December 05 1989 | $4.79 | $4.84 | $4.77 | $4.80 | 6,595,200 |
December 04 1989 | $4.78 | $4.83 | $4.77 | $4.81 | 9,286,800 |
December 01 1989 | $4.66 | $4.78 | $4.65 | $4.78 | 11,858,000 |
November 30 1989 | $4.61 | $4.69 | $4.61 | $4.66 | 13,401,600 |
November 29 1989 | $4.58 | $4.67 | $4.55 | $4.64 | 10,957,600 |
November 28 1989 | $4.56 | $4.60 | $4.50 | $4.60 | 14,624,800 |
November 27 1989 | $4.43 | $4.64 | $4.43 | $4.63 | 13,324,000 |
November 24 1989 | $4.40 | $4.43 | $4.39 | $4.41 | 987,600 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
