The closing price for Chevron (CVX) in 2007 was $48.11, on December 31, 2007. It was up 31.9% for the year. The latest price is $155.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $48.65 | $48.75 | $47.95 | $48.11 | 5,086,600 |
December 28 2007 | $48.46 | $48.93 | $48.09 | $48.90 | 7,895,000 |
December 27 2007 | $49.01 | $49.01 | $48.28 | $48.33 | 8,155,100 |
December 26 2007 | $48.62 | $49.07 | $48.62 | $48.89 | 7,477,600 |
December 24 2007 | $48.26 | $48.86 | $48.26 | $48.70 | 2,917,500 |
December 21 2007 | $47.58 | $48.81 | $47.56 | $48.48 | 13,596,000 |
December 20 2007 | $46.87 | $47.69 | $46.86 | $47.45 | 6,188,100 |
December 19 2007 | $47.11 | $47.49 | $46.56 | $46.86 | 8,325,200 |
December 18 2007 | $46.70 | $47.23 | $46.19 | $47.01 | 8,744,300 |
December 17 2007 | $47.27 | $47.30 | $46.18 | $46.38 | 8,210,000 |
December 14 2007 | $47.68 | $47.92 | $47.38 | $47.43 | 11,090,600 |
December 13 2007 | $47.17 | $48.05 | $46.98 | $47.98 | 8,527,400 |
December 12 2007 | $47.38 | $47.92 | $46.87 | $47.31 | 10,816,100 |
December 11 2007 | $47.26 | $47.73 | $46.30 | $46.34 | 8,014,900 |
December 10 2007 | $47.03 | $47.43 | $46.78 | $47.28 | 5,505,300 |
December 07 2007 | $46.75 | $47.21 | $46.57 | $46.89 | 6,682,700 |
December 06 2007 | $46.02 | $47.27 | $45.81 | $47.10 | 9,627,700 |
December 05 2007 | $45.25 | $46.25 | $45.25 | $46.03 | 10,450,000 |
December 04 2007 | $44.92 | $45.25 | $44.76 | $44.93 | 6,584,600 |
December 03 2007 | $44.90 | $45.46 | $44.71 | $45.28 | 7,934,200 |
November 30 2007 | $44.91 | $45.24 | $44.34 | $45.24 | 11,708,800 |
November 29 2007 | $44.13 | $45.02 | $44.13 | $44.62 | 8,839,800 |
November 28 2007 | $43.57 | $44.59 | $43.34 | $44.36 | 10,885,100 |
November 27 2007 | $43.02 | $43.60 | $42.23 | $43.46 | 14,542,300 |
November 26 2007 | $44.77 | $45.02 | $43.05 | $43.19 | 10,304,600 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
