The closing price for Chevron (CVX) in 2007 was $47.58, on December 31, 2007. It was up 31.9% for the year. The latest price is $165.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $48.11 | $48.22 | $47.42 | $47.58 | 5,086,600 |
December 28 2007 | $47.93 | $48.40 | $47.57 | $48.36 | 7,895,000 |
December 27 2007 | $48.47 | $48.47 | $47.75 | $47.80 | 8,155,100 |
December 26 2007 | $48.08 | $48.54 | $48.08 | $48.35 | 7,477,600 |
December 24 2007 | $47.74 | $48.33 | $47.74 | $48.17 | 2,917,500 |
December 21 2007 | $47.06 | $48.27 | $47.04 | $47.94 | 13,596,000 |
December 20 2007 | $46.36 | $47.17 | $46.34 | $46.93 | 6,188,100 |
December 19 2007 | $46.59 | $46.97 | $46.05 | $46.34 | 8,325,200 |
December 18 2007 | $46.19 | $46.72 | $45.69 | $46.49 | 8,744,300 |
December 17 2007 | $46.75 | $46.78 | $45.67 | $45.87 | 8,210,000 |
December 14 2007 | $47.16 | $47.39 | $46.86 | $46.91 | 11,090,600 |
December 13 2007 | $46.65 | $47.52 | $46.46 | $47.45 | 8,527,400 |
December 12 2007 | $46.86 | $47.40 | $46.36 | $46.79 | 10,816,100 |
December 11 2007 | $46.74 | $47.21 | $45.79 | $45.83 | 8,014,900 |
December 10 2007 | $46.51 | $46.91 | $46.27 | $46.76 | 5,505,300 |
December 07 2007 | $46.24 | $46.70 | $46.06 | $46.37 | 6,682,700 |
December 06 2007 | $45.51 | $46.75 | $45.30 | $46.59 | 9,627,700 |
December 05 2007 | $44.76 | $45.74 | $44.76 | $45.53 | 10,450,000 |
December 04 2007 | $44.43 | $44.75 | $44.27 | $44.44 | 6,584,600 |
December 03 2007 | $44.41 | $44.96 | $44.22 | $44.78 | 7,934,200 |
November 30 2007 | $44.42 | $44.75 | $43.86 | $44.75 | 11,708,800 |
November 29 2007 | $43.65 | $44.52 | $43.65 | $44.13 | 8,839,800 |
November 28 2007 | $43.09 | $44.11 | $42.87 | $43.88 | 10,885,100 |
November 27 2007 | $42.55 | $43.13 | $41.77 | $42.98 | 14,542,300 |
November 26 2007 | $44.28 | $44.52 | $42.58 | $42.72 | 10,304,600 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
