The closing price for Chevron (CVX) in 2005 was $27.26, on December 30, 2005. It was up 11.6% for the year. The latest price is $165.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $27.12 | $27.44 | $26.86 | $27.26 | 5,904,400 |
December 29 2005 | $27.24 | $27.51 | $27.10 | $27.12 | 4,633,700 |
December 28 2005 | $26.95 | $27.35 | $26.84 | $27.23 | 6,665,200 |
December 27 2005 | $27.37 | $27.38 | $26.62 | $26.84 | 9,578,200 |
December 23 2005 | $27.42 | $27.61 | $27.14 | $27.43 | 3,979,100 |
December 22 2005 | $27.39 | $27.58 | $27.34 | $27.42 | 7,111,600 |
December 21 2005 | $27.60 | $27.82 | $27.31 | $27.38 | 10,767,000 |
December 20 2005 | $27.45 | $27.51 | $27.25 | $27.31 | 8,698,800 |
December 19 2005 | $27.70 | $27.79 | $27.22 | $27.25 | 9,568,000 |
December 16 2005 | $28.36 | $28.42 | $27.59 | $27.62 | 10,021,200 |
December 15 2005 | $28.47 | $28.47 | $28.03 | $28.34 | 7,054,900 |
December 14 2005 | $28.31 | $28.52 | $28.28 | $28.47 | 8,841,000 |
December 13 2005 | $28.76 | $28.77 | $28.20 | $28.26 | 7,918,800 |
December 12 2005 | $28.41 | $28.71 | $28.29 | $28.61 | 6,617,000 |
December 09 2005 | $28.53 | $28.53 | $28.20 | $28.24 | 8,588,900 |
December 08 2005 | $28.48 | $28.80 | $28.45 | $28.63 | 9,596,200 |
December 07 2005 | $28.84 | $29.05 | $28.38 | $28.48 | 6,742,100 |
December 06 2005 | $28.66 | $29.04 | $28.40 | $28.80 | 7,472,700 |
December 05 2005 | $28.56 | $28.83 | $28.45 | $28.64 | 7,668,800 |
December 02 2005 | $28.27 | $28.55 | $28.01 | $28.42 | 7,827,100 |
December 01 2005 | $27.71 | $28.25 | $27.67 | $28.19 | 6,640,600 |
November 30 2005 | $27.60 | $27.95 | $27.47 | $27.52 | 7,812,000 |
November 29 2005 | $27.60 | $27.88 | $27.50 | $27.55 | 7,474,900 |
November 28 2005 | $28.03 | $28.06 | $27.42 | $27.46 | 6,936,500 |
November 25 2005 | $28.36 | $28.41 | $28.11 | $28.11 | 2,346,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
