The closing price for Chevron (CVX) in 2018 was $82.79, on December 31, 2018. It was down 10.1% for the year. The latest price is $152.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $83.06 | $83.89 | $82.08 | $82.79 | 6,309,600 |
December 28 2018 | $83.44 | $83.98 | $82.28 | $82.68 | 6,445,400 |
December 27 2018 | $80.26 | $83.20 | $79.81 | $83.19 | 10,655,100 |
December 26 2018 | $77.50 | $81.72 | $76.26 | $81.72 | 10,779,400 |
December 24 2018 | $78.61 | $79.25 | $76.79 | $76.85 | 5,619,500 |
December 21 2018 | $78.85 | $81.38 | $78.31 | $79.30 | 19,912,800 |
December 20 2018 | $81.28 | $82.24 | $79.29 | $79.89 | 11,612,800 |
December 19 2018 | $83.64 | $85.22 | $81.50 | $82.06 | 10,472,400 |
December 18 2018 | $85.71 | $86.17 | $82.91 | $83.51 | 9,658,600 |
December 17 2018 | $86.32 | $87.49 | $85.12 | $85.57 | 7,132,400 |
December 14 2018 | $87.52 | $88.13 | $86.23 | $86.62 | 6,195,400 |
December 13 2018 | $87.63 | $88.52 | $86.99 | $88.23 | 7,030,500 |
December 12 2018 | $89.12 | $89.58 | $87.95 | $87.98 | 7,891,400 |
December 11 2018 | $88.47 | $88.74 | $86.71 | $87.87 | 5,929,400 |
December 10 2018 | $87.74 | $88.24 | $84.98 | $87.47 | 7,674,300 |
December 07 2018 | $89.48 | $91.09 | $87.66 | $87.88 | 9,114,400 |
December 06 2018 | $87.77 | $88.38 | $86.01 | $88.20 | 10,715,700 |
December 04 2018 | $91.77 | $92.15 | $89.09 | $89.22 | 8,288,100 |
December 03 2018 | $91.90 | $93.17 | $91.36 | $91.83 | 8,237,600 |
November 30 2018 | $89.83 | $90.72 | $89.57 | $90.51 | 6,712,500 |
November 29 2018 | $89.76 | $91.11 | $89.60 | $90.44 | 6,656,900 |
November 28 2018 | $87.50 | $90.01 | $87.05 | $89.90 | 6,841,700 |
November 27 2018 | $87.17 | $88.01 | $86.92 | $87.67 | 6,339,200 |
November 26 2018 | $87.21 | $87.85 | $86.77 | $87.50 | 6,953,000 |
November 23 2018 | $87.28 | $87.68 | $85.31 | $86.45 | 5,577,800 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
