The closing price for Chevron (CVX) in 2006 was $36.45, on December 29, 2006. It was up 32.6% for the year. The latest price is $165.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $36.63 | $36.73 | $36.43 | $36.45 | 5,410,000 |
December 28 2006 | $36.81 | $36.93 | $36.69 | $36.82 | 4,057,500 |
December 27 2006 | $36.32 | $36.75 | $36.31 | $36.70 | 5,114,800 |
December 26 2006 | $36.01 | $36.38 | $35.95 | $36.23 | 4,007,500 |
December 22 2006 | $36.33 | $36.44 | $36.02 | $36.05 | 4,486,600 |
December 21 2006 | $36.51 | $36.76 | $35.96 | $36.30 | 7,539,900 |
December 20 2006 | $36.91 | $37.13 | $36.42 | $36.51 | 8,691,800 |
December 19 2006 | $36.17 | $37.07 | $35.94 | $36.92 | 9,201,300 |
December 18 2006 | $37.23 | $37.39 | $36.31 | $36.35 | 9,217,200 |
December 15 2006 | $37.67 | $37.73 | $37.17 | $37.36 | 9,534,400 |
December 14 2006 | $37.04 | $37.77 | $36.90 | $37.66 | 9,234,800 |
December 13 2006 | $36.94 | $37.04 | $36.62 | $36.88 | 7,637,100 |
December 12 2006 | $36.91 | $36.96 | $36.37 | $36.61 | 9,241,400 |
December 11 2006 | $36.10 | $36.70 | $36.02 | $36.53 | 7,986,000 |
December 08 2006 | $36.49 | $36.68 | $36.07 | $36.10 | 7,637,300 |
December 07 2006 | $36.51 | $36.68 | $36.21 | $36.34 | 7,181,300 |
December 06 2006 | $36.61 | $36.88 | $36.43 | $36.46 | 10,276,400 |
December 05 2006 | $36.51 | $36.76 | $36.08 | $36.66 | 8,262,900 |
December 04 2006 | $36.24 | $36.45 | $36.04 | $36.43 | 7,489,600 |
December 01 2006 | $35.85 | $36.31 | $35.60 | $36.24 | 10,402,900 |
November 30 2006 | $35.32 | $36.17 | $35.27 | $35.85 | 11,974,600 |
November 29 2006 | $34.80 | $35.69 | $34.65 | $35.22 | 10,238,300 |
November 28 2006 | $34.15 | $34.73 | $34.13 | $34.64 | 7,682,000 |
November 27 2006 | $34.35 | $34.53 | $33.90 | $34.08 | 9,568,100 |
November 24 2006 | $34.19 | $34.60 | $34.07 | $34.12 | 2,883,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
