The closing price for Chevron (CVX) in 2003 was $19.47, on December 31, 2003. It was up 33.9% for the year. The latest price is $165.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $19.48 | $19.60 | $19.39 | $19.47 | 5,382,200 |
December 30 2003 | $19.26 | $19.54 | $19.25 | $19.39 | 5,159,400 |
December 29 2003 | $19.00 | $19.30 | $18.74 | $19.27 | 5,595,800 |
December 26 2003 | $18.89 | $18.98 | $18.89 | $18.89 | 1,484,400 |
December 24 2003 | $18.74 | $18.98 | $18.73 | $18.78 | 2,069,600 |
December 23 2003 | $18.78 | $18.84 | $18.68 | $18.74 | 3,513,600 |
December 22 2003 | $18.75 | $18.80 | $18.64 | $18.78 | 4,186,400 |
December 19 2003 | $18.85 | $18.86 | $18.74 | $18.76 | 8,155,400 |
December 18 2003 | $18.65 | $18.96 | $18.59 | $18.83 | 8,533,000 |
December 17 2003 | $18.30 | $18.52 | $18.24 | $18.43 | 5,529,600 |
December 16 2003 | $17.83 | $18.24 | $17.83 | $18.19 | 5,588,800 |
December 15 2003 | $18.09 | $18.20 | $17.79 | $17.79 | 6,465,200 |
December 12 2003 | $18.00 | $18.13 | $17.88 | $18.08 | 4,521,600 |
December 11 2003 | $17.77 | $17.97 | $17.72 | $17.91 | 5,451,600 |
December 10 2003 | $17.80 | $17.81 | $17.69 | $17.73 | 6,390,600 |
December 09 2003 | $17.88 | $17.99 | $17.76 | $17.77 | 5,398,600 |
December 08 2003 | $17.57 | $17.72 | $17.51 | $17.71 | 7,362,400 |
December 05 2003 | $17.49 | $17.61 | $17.47 | $17.58 | 5,863,400 |
December 04 2003 | $17.15 | $17.54 | $17.15 | $17.49 | 5,345,200 |
December 03 2003 | $17.15 | $17.37 | $17.14 | $17.15 | 5,232,800 |
December 02 2003 | $17.04 | $17.23 | $17.03 | $17.04 | 5,209,600 |
December 01 2003 | $17.27 | $17.27 | $16.96 | $17.06 | 6,428,800 |
November 28 2003 | $17.01 | $17.01 | $16.91 | $16.92 | 1,973,000 |
November 26 2003 | $16.83 | $17.01 | $16.83 | $16.96 | 5,423,600 |
November 25 2003 | $16.68 | $16.86 | $16.65 | $16.80 | 4,382,800 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
