The closing price for Chevron (CVX) in 2017 was $91.73, on December 29, 2017. It was up 10% for the year. The latest price is $156.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $91.85 | $92.31 | $91.73 | $91.73 | 3,829,000 |
December 28 2017 | $92.09 | $92.24 | $91.80 | $92.01 | 2,191,800 |
December 27 2017 | $92.29 | $92.47 | $91.68 | $91.99 | 3,452,300 |
December 26 2017 | $91.76 | $92.42 | $91.62 | $92.31 | 3,348,500 |
December 22 2017 | $91.48 | $92.06 | $91.27 | $91.57 | 4,735,100 |
December 21 2017 | $88.94 | $91.84 | $88.71 | $91.46 | 10,109,000 |
December 20 2017 | $88.13 | $88.88 | $87.67 | $88.58 | 6,286,700 |
December 19 2017 | $88.16 | $88.47 | $87.57 | $87.81 | 4,599,300 |
December 18 2017 | $87.87 | $88.87 | $87.65 | $87.70 | 4,654,100 |
December 15 2017 | $88.25 | $88.27 | $87.57 | $87.73 | 11,226,900 |
December 14 2017 | $87.78 | $88.13 | $87.56 | $87.58 | 3,736,900 |
December 13 2017 | $87.51 | $88.05 | $86.96 | $87.87 | 4,399,800 |
December 12 2017 | $87.78 | $88.47 | $87.60 | $87.69 | 4,300,200 |
December 11 2017 | $88.14 | $88.74 | $88.01 | $88.23 | 5,929,700 |
December 08 2017 | $87.89 | $88.10 | $87.26 | $87.87 | 4,122,200 |
December 07 2017 | $87.56 | $88.00 | $87.16 | $87.65 | 4,908,500 |
December 06 2017 | $87.92 | $88.57 | $87.57 | $87.64 | 4,852,500 |
December 05 2017 | $88.32 | $88.95 | $88.03 | $88.21 | 4,380,700 |
December 04 2017 | $87.78 | $89.61 | $87.46 | $88.54 | 7,366,400 |
December 01 2017 | $87.78 | $88.26 | $86.84 | $87.57 | 6,831,800 |
November 30 2017 | $85.92 | $87.30 | $85.89 | $87.18 | 7,896,600 |
November 29 2017 | $85.14 | $85.91 | $84.87 | $85.86 | 3,661,000 |
November 28 2017 | $84.93 | $85.59 | $84.80 | $85.32 | 4,004,700 |
November 27 2017 | $84.88 | $85.02 | $84.44 | $84.69 | 4,490,300 |
November 24 2017 | $85.40 | $85.62 | $85.22 | $85.37 | 1,744,200 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
