The closing price for Chevron (CVX) in 2019 was $96.49, on December 31, 2019. It was up 16.8% for the year. The latest price is $151.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $95.68 | $96.58 | $95.48 | $96.49 | 4,215,700 |
December 30 2019 | $96.43 | $97.15 | $95.93 | $95.96 | 4,580,200 |
December 27 2019 | $96.79 | $97.11 | $96.27 | $96.32 | 4,138,300 |
December 26 2019 | $96.62 | $97.22 | $96.35 | $96.56 | 3,648,600 |
December 24 2019 | $96.42 | $96.70 | $96.15 | $96.35 | 1,640,100 |
December 23 2019 | $95.53 | $96.40 | $95.40 | $96.34 | 5,875,000 |
December 20 2019 | $95.60 | $96.03 | $94.55 | $95.82 | 12,171,100 |
December 19 2019 | $94.94 | $95.07 | $94.37 | $94.58 | 6,220,300 |
December 18 2019 | $95.02 | $95.79 | $94.90 | $94.92 | 7,496,700 |
December 17 2019 | $95.75 | $95.99 | $94.74 | $94.96 | 6,755,500 |
December 16 2019 | $95.17 | $95.66 | $94.97 | $95.57 | 5,619,300 |
December 13 2019 | $95.32 | $95.71 | $94.40 | $94.45 | 4,863,400 |
December 12 2019 | $93.35 | $95.19 | $93.35 | $95.13 | 6,462,000 |
December 11 2019 | $93.75 | $94.21 | $92.98 | $93.06 | 7,039,600 |
December 10 2019 | $94.50 | $94.55 | $93.72 | $94.39 | 4,886,800 |
December 09 2019 | $93.29 | $94.39 | $93.23 | $93.92 | 4,736,100 |
December 06 2019 | $93.75 | $95.51 | $93.66 | $94.49 | 6,735,300 |
December 05 2019 | $94.17 | $94.27 | $93.03 | $93.14 | 5,517,500 |
December 04 2019 | $93.39 | $93.92 | $93.22 | $93.63 | 5,706,700 |
December 03 2019 | $93.04 | $93.44 | $92.64 | $92.79 | 6,135,800 |
December 02 2019 | $94.46 | $94.54 | $93.45 | $93.52 | 5,195,200 |
November 29 2019 | $93.90 | $94.33 | $93.58 | $93.78 | 3,271,000 |
November 27 2019 | $94.47 | $94.97 | $94.17 | $94.54 | 4,106,100 |
November 26 2019 | $94.75 | $94.93 | $93.84 | $94.31 | 10,053,100 |
November 25 2019 | $94.82 | $95.46 | $94.46 | $94.78 | 7,390,000 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
