The closing price for Chevron (CVX) in 2016 was $82.94, on December 30, 2016. It was up 37.3% for the year. The latest price is $156.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $82.76 | $83.32 | $82.67 | $82.94 | 5,020,500 |
December 29 2016 | $83.16 | $83.45 | $82.79 | $83.03 | 3,214,500 |
December 28 2016 | $83.37 | $83.76 | $82.98 | $83.09 | 4,086,700 |
December 27 2016 | $83.51 | $83.79 | $83.23 | $83.31 | 2,986,900 |
December 23 2016 | $83.44 | $83.65 | $83.19 | $83.45 | 2,682,900 |
December 22 2016 | $83.11 | $83.85 | $82.99 | $83.70 | 4,992,500 |
December 21 2016 | $83.39 | $83.86 | $83.06 | $83.09 | 5,024,600 |
December 20 2016 | $83.05 | $83.60 | $82.92 | $83.12 | 4,319,100 |
December 19 2016 | $83.42 | $83.47 | $82.75 | $82.91 | 5,772,500 |
December 16 2016 | $83.04 | $83.56 | $82.75 | $83.21 | 13,752,300 |
December 15 2016 | $81.48 | $82.72 | $81.29 | $82.49 | 7,458,300 |
December 14 2016 | $82.25 | $83.07 | $81.58 | $81.72 | 7,878,400 |
December 13 2016 | $83.08 | $83.37 | $81.77 | $82.75 | 8,644,200 |
December 12 2016 | $82.99 | $83.85 | $82.15 | $82.56 | 10,044,700 |
December 09 2016 | $81.03 | $81.74 | $81.02 | $81.61 | 5,771,600 |
December 08 2016 | $80.85 | $81.32 | $80.48 | $81.16 | 5,519,700 |
December 07 2016 | $79.66 | $80.67 | $79.50 | $80.65 | 6,434,100 |
December 06 2016 | $79.20 | $79.98 | $79.07 | $79.46 | 6,033,600 |
December 05 2016 | $79.91 | $80.67 | $79.65 | $79.81 | 6,909,800 |
December 02 2016 | $79.77 | $80.20 | $79.12 | $79.63 | 6,167,400 |
December 01 2016 | $79.48 | $80.98 | $79.30 | $79.84 | 11,792,300 |
November 30 2016 | $78.96 | $79.62 | $78.43 | $78.62 | 17,301,900 |
November 29 2016 | $76.88 | $77.32 | $76.39 | $77.05 | 7,461,900 |
November 28 2016 | $78.19 | $78.62 | $77.78 | $77.87 | 6,406,700 |
November 25 2016 | $77.90 | $78.38 | $77.60 | $78.22 | 3,238,600 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
