The closing price for Chevron (CVX) in 1999 was $17.02, on December 31, 1999. It was up 7.2% for the year. The latest price is $152.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $16.83 | $17.03 | $16.65 | $17.02 | 1,118,400 |
December 30 1999 | $16.92 | $17.21 | $16.79 | $16.80 | 1,802,200 |
December 29 1999 | $17.14 | $17.25 | $16.90 | $16.90 | 1,510,400 |
December 28 1999 | $16.69 | $17.04 | $16.69 | $16.99 | 2,036,800 |
December 27 1999 | $16.80 | $16.98 | $16.49 | $16.63 | 2,453,800 |
December 23 1999 | $16.80 | $17.03 | $16.50 | $16.98 | 1,753,200 |
December 22 1999 | $16.82 | $16.87 | $16.56 | $16.65 | 2,181,600 |
December 21 1999 | $16.76 | $17.09 | $16.72 | $16.79 | 2,420,600 |
December 20 1999 | $17.19 | $17.29 | $16.70 | $16.92 | 2,375,800 |
December 17 1999 | $17.56 | $17.67 | $17.19 | $17.19 | 4,566,800 |
December 16 1999 | $17.67 | $17.67 | $17.45 | $17.57 | 2,465,600 |
December 15 1999 | $17.36 | $18.03 | $17.36 | $17.67 | 2,516,600 |
December 14 1999 | $17.26 | $17.66 | $17.25 | $17.25 | 3,616,600 |
December 13 1999 | $17.82 | $17.83 | $17.40 | $17.60 | 3,181,800 |
December 10 1999 | $17.98 | $18.03 | $17.78 | $17.83 | 2,685,200 |
December 09 1999 | $17.88 | $18.17 | $17.88 | $18.11 | 2,418,600 |
December 08 1999 | $17.34 | $17.91 | $17.19 | $17.78 | 3,357,400 |
December 07 1999 | $17.89 | $17.90 | $17.60 | $17.63 | 3,649,800 |
December 06 1999 | $17.74 | $18.01 | $17.74 | $17.88 | 1,635,400 |
December 03 1999 | $18.03 | $18.22 | $17.69 | $17.87 | 2,002,000 |
December 02 1999 | $18.05 | $18.16 | $17.68 | $17.87 | 2,729,800 |
December 01 1999 | $17.44 | $18.17 | $17.26 | $18.17 | 2,829,600 |
November 30 1999 | $17.14 | $17.78 | $17.13 | $17.40 | 2,524,200 |
November 29 1999 | $17.36 | $17.52 | $17.25 | $17.40 | 2,699,600 |
November 26 1999 | $17.72 | $17.72 | $17.49 | $17.49 | 1,352,600 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
