| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2024 | $143.80 | $164.68 | $133.85 | $144.00 | 1,953,933,421 |
2023 | $164.23 | $173.25 | $134.47 | $143.00 | 2,161,705,800 |
2022 | $104.55 | $173.63 | $104.43 | $165.57 | 2,881,173,900 |
2021 | $72.04 | $106.26 | $70.97 | $104.49 | 2,641,556,300 |
2020 | $96.73 | $98.26 | $41.80 | $71.45 | 2,833,820,800 |
2019 | $82.59 | $99.67 | $82.40 | $96.49 | 1,592,796,900 |
2018 | $93.13 | $99.18 | $77.11 | $83.70 | 1,677,263,700 |
2017 | $84.35 | $93.49 | $74.52 | $92.74 | 1,402,879,500 |
2016 | $61.07 | $84.79 | $51.39 | $83.86 | 2,029,781,100 |
2015 | $72.84 | $74.42 | $46.89 | $61.37 | 2,331,549,800 |
2014 | $78.42 | $86.61 | $65.35 | $73.20 | 1,645,405,300 |
2013 | $67.27 | $79.22 | $66.33 | $78.70 | 1,446,169,700 |
2012 | $64.17 | $71.69 | $57.44 | $65.97 | 1,622,782,500 |
2011 | $52.44 | $64.41 | $50.71 | $62.79 | 2,300,147,100 |
2010 | $43.13 | $52.85 | $37.56 | $52.20 | 2,601,802,600 |
2009 | $39.43 | $44.02 | $30.08 | $42.46 | 3,001,358,200 |
2008 | $48.43 | $54.69 | $29.23 | $39.29 | 3,919,468,900 |
2007 | $36.47 | $49.07 | $32.81 | $48.11 | 2,511,090,100 |
2006 | $27.80 | $38.19 | $26.31 | $36.85 | 2,293,198,000 |
2005 | $24.69 | $31.78 | $23.72 | $27.56 | 2,082,211,800 |
2004 | $19.70 | $26.19 | $19.14 | $24.71 | 1,463,779,800 |
2003 | $14.70 | $19.82 | $13.41 | $19.68 | 1,466,613,400 |
2002 | $18.91 | $19.49 | $14.08 | $14.54 | 1,463,078,400 |
2001 | $17.45 | $20.47 | $16.07 | $18.91 | 1,335,615,200 |
2000 | $17.06 | $19.14 | $14.01 | $17.30 | 918,829,200 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
