The closing price for Chevron (CVX) in 2004 was $24.44, on December 31, 2004. It was up 25.4% for the year. The latest price is $165.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $24.48 | $24.55 | $24.41 | $24.44 | 2,303,400 |
December 30 2004 | $24.63 | $24.63 | $24.44 | $24.44 | 3,207,500 |
December 29 2004 | $24.41 | $24.63 | $24.30 | $24.63 | 4,227,700 |
December 28 2004 | $24.35 | $24.54 | $24.35 | $24.41 | 4,436,700 |
December 27 2004 | $24.52 | $24.59 | $24.21 | $24.21 | 4,774,300 |
December 23 2004 | $24.34 | $24.57 | $24.34 | $24.51 | 2,944,600 |
December 22 2004 | $24.63 | $24.65 | $24.09 | $24.34 | 4,381,200 |
December 21 2004 | $24.46 | $24.63 | $24.39 | $24.57 | 4,801,200 |
December 20 2004 | $24.17 | $24.49 | $24.17 | $24.46 | 5,040,800 |
December 17 2004 | $23.74 | $24.23 | $23.73 | $24.07 | 8,881,400 |
December 16 2004 | $24.27 | $24.39 | $24.08 | $24.19 | 5,114,100 |
December 15 2004 | $24.68 | $24.85 | $24.51 | $24.52 | 6,973,800 |
December 14 2004 | $24.67 | $24.98 | $24.60 | $24.70 | 5,165,700 |
December 13 2004 | $24.57 | $24.97 | $24.57 | $24.97 | 5,681,000 |
December 10 2004 | $24.57 | $25.08 | $24.44 | $24.48 | 4,800,700 |
December 09 2004 | $24.53 | $24.58 | $24.22 | $24.57 | 4,566,600 |
December 08 2004 | $24.11 | $24.55 | $23.93 | $24.52 | 5,539,700 |
December 07 2004 | $24.58 | $24.72 | $24.25 | $24.26 | 5,132,400 |
December 06 2004 | $24.50 | $24.61 | $24.35 | $24.58 | 4,680,400 |
December 03 2004 | $24.35 | $24.64 | $24.30 | $24.48 | 6,315,300 |
December 02 2004 | $24.62 | $24.70 | $24.23 | $24.43 | 8,949,300 |
December 01 2004 | $25.45 | $25.55 | $24.89 | $24.89 | 8,291,200 |
November 30 2004 | $25.48 | $25.58 | $25.41 | $25.41 | 5,107,900 |
November 29 2004 | $25.60 | $25.64 | $25.27 | $25.44 | 4,142,800 |
November 26 2004 | $25.46 | $25.70 | $25.46 | $25.52 | 2,471,300 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
