The closing price for Chevron (CVX) in 2019 was $95.43, on December 31, 2019. It was up 16.8% for the year. The latest price is $152.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $94.63 | $95.53 | $94.43 | $95.43 | 4,215,700 |
December 30 2019 | $95.37 | $96.09 | $94.88 | $94.91 | 4,580,200 |
December 27 2019 | $95.73 | $96.05 | $95.22 | $95.26 | 4,138,300 |
December 26 2019 | $95.56 | $96.15 | $95.30 | $95.50 | 3,648,600 |
December 24 2019 | $95.37 | $95.64 | $95.10 | $95.30 | 1,640,100 |
December 23 2019 | $94.48 | $95.34 | $94.35 | $95.29 | 5,875,000 |
December 20 2019 | $94.55 | $94.98 | $93.51 | $94.77 | 12,171,100 |
December 19 2019 | $93.89 | $94.03 | $93.33 | $93.55 | 6,220,300 |
December 18 2019 | $93.98 | $94.74 | $93.85 | $93.88 | 7,496,700 |
December 17 2019 | $94.70 | $94.94 | $93.70 | $93.92 | 6,755,500 |
December 16 2019 | $94.12 | $94.61 | $93.93 | $94.52 | 5,619,300 |
December 13 2019 | $94.27 | $94.66 | $93.36 | $93.41 | 4,863,400 |
December 12 2019 | $92.33 | $94.15 | $92.33 | $94.08 | 6,462,000 |
December 11 2019 | $92.72 | $93.17 | $91.96 | $92.04 | 7,039,600 |
December 10 2019 | $93.47 | $93.51 | $92.69 | $93.36 | 4,886,800 |
December 09 2019 | $92.27 | $93.36 | $92.21 | $92.89 | 4,736,100 |
December 06 2019 | $92.72 | $94.46 | $92.63 | $93.45 | 6,735,300 |
December 05 2019 | $93.14 | $93.24 | $92.01 | $92.12 | 5,517,500 |
December 04 2019 | $92.37 | $92.89 | $92.20 | $92.60 | 5,706,700 |
December 03 2019 | $92.02 | $92.41 | $91.62 | $91.77 | 6,135,800 |
December 02 2019 | $93.43 | $93.50 | $92.43 | $92.49 | 5,195,200 |
November 29 2019 | $92.87 | $93.30 | $92.56 | $92.75 | 3,271,000 |
November 27 2019 | $93.43 | $93.93 | $93.14 | $93.50 | 4,106,100 |
November 26 2019 | $93.71 | $93.89 | $92.81 | $93.28 | 10,053,100 |
November 25 2019 | $93.78 | $94.41 | $93.43 | $93.74 | 7,390,000 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
