The closing price for Chevron (CVX) in 2015 was $60.69, on December 31, 2015. It was down 15.8% for the year. The latest price is $157.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $60.30 | $61.30 | $60.06 | $60.69 | 6,988,700 |
December 30 2015 | $60.79 | $61.38 | $60.65 | $60.78 | 5,600,200 |
December 29 2015 | $61.99 | $62.46 | $61.44 | $61.56 | 6,471,200 |
December 28 2015 | $60.93 | $61.21 | $60.51 | $60.96 | 6,800,000 |
December 24 2015 | $63.38 | $63.38 | $62.08 | $62.10 | 4,998,700 |
December 23 2015 | $62.20 | $63.32 | $61.78 | $63.29 | 11,172,800 |
December 22 2015 | $60.13 | $61.25 | $59.57 | $60.90 | 9,661,700 |
December 21 2015 | $60.99 | $61.19 | $59.51 | $60.21 | 12,852,300 |
December 18 2015 | $60.76 | $61.58 | $60.25 | $60.59 | 20,167,200 |
December 17 2015 | $63.08 | $63.42 | $60.99 | $61.08 | 14,082,500 |
December 16 2015 | $62.46 | $63.30 | $61.27 | $63.04 | 16,917,900 |
December 15 2015 | $61.11 | $63.01 | $61.09 | $62.58 | 19,158,500 |
December 14 2015 | $58.22 | $60.44 | $57.62 | $60.27 | 12,430,700 |
December 11 2015 | $59.27 | $59.31 | $58.08 | $58.32 | 13,186,900 |
December 10 2015 | $59.37 | $61.03 | $59.11 | $60.25 | 14,534,800 |
December 09 2015 | $58.47 | $60.81 | $58.22 | $59.10 | 14,675,800 |
December 08 2015 | $57.89 | $59.37 | $56.84 | $58.32 | 13,397,500 |
December 07 2015 | $59.02 | $59.33 | $57.28 | $58.88 | 15,378,900 |
December 04 2015 | $59.30 | $60.60 | $58.35 | $60.52 | 13,170,200 |
December 03 2015 | $61.27 | $61.68 | $59.61 | $59.94 | 10,996,800 |
December 02 2015 | $62.47 | $62.53 | $60.74 | $60.89 | 11,830,700 |
December 01 2015 | $61.37 | $62.51 | $61.37 | $62.39 | 6,975,500 |
November 30 2015 | $61.15 | $62.04 | $61.02 | $61.61 | 12,179,400 |
November 27 2015 | $60.89 | $61.29 | $60.75 | $60.97 | 2,547,800 |
November 25 2015 | $61.20 | $61.61 | $60.83 | $61.31 | 5,419,300 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
