The closing price for Chevron (CVX) in 1999 was $17.21, on December 31, 1999. It was up 7.2% for the year. The latest price is $144.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $17.02 | $17.22 | $16.83 | $17.21 | 1,118,400 |
December 30 1999 | $17.11 | $17.41 | $16.97 | $16.98 | 1,802,200 |
December 29 1999 | $17.33 | $17.44 | $17.08 | $17.08 | 1,510,400 |
December 28 1999 | $16.87 | $17.23 | $16.87 | $17.18 | 2,036,800 |
December 27 1999 | $16.98 | $17.17 | $16.67 | $16.81 | 2,453,800 |
December 23 1999 | $16.98 | $17.22 | $16.69 | $17.17 | 1,753,200 |
December 22 1999 | $17.01 | $17.06 | $16.75 | $16.83 | 2,181,600 |
December 21 1999 | $16.95 | $17.28 | $16.91 | $16.97 | 2,420,600 |
December 20 1999 | $17.38 | $17.48 | $16.88 | $17.11 | 2,375,800 |
December 17 1999 | $17.75 | $17.87 | $17.38 | $17.38 | 4,566,800 |
December 16 1999 | $17.87 | $17.87 | $17.64 | $17.77 | 2,465,600 |
December 15 1999 | $17.55 | $18.23 | $17.55 | $17.87 | 2,516,600 |
December 14 1999 | $17.46 | $17.85 | $17.44 | $17.44 | 3,616,600 |
December 13 1999 | $18.01 | $18.03 | $17.59 | $17.79 | 3,181,800 |
December 10 1999 | $18.18 | $18.23 | $17.98 | $18.03 | 2,685,200 |
December 09 1999 | $18.08 | $18.37 | $18.08 | $18.31 | 2,418,600 |
December 08 1999 | $17.53 | $18.11 | $17.38 | $17.98 | 3,357,400 |
December 07 1999 | $18.09 | $18.10 | $17.79 | $17.83 | 3,649,800 |
December 06 1999 | $17.94 | $18.21 | $17.94 | $18.08 | 1,635,400 |
December 03 1999 | $18.23 | $18.42 | $17.89 | $18.06 | 2,002,000 |
December 02 1999 | $18.25 | $18.36 | $17.88 | $18.06 | 2,729,800 |
December 01 1999 | $17.63 | $18.37 | $17.46 | $18.37 | 2,829,600 |
November 30 1999 | $17.33 | $17.98 | $17.32 | $17.59 | 2,524,200 |
November 29 1999 | $17.55 | $17.72 | $17.44 | $17.59 | 2,699,600 |
November 26 1999 | $17.91 | $17.91 | $17.68 | $17.68 | 1,352,600 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
