The closing price for Chevron (CVX) in 2011 was $62.10, on December 30, 2011. It was up 19.7% for the year. The latest price is $157.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $62.33 | $62.74 | $61.97 | $62.10 | 5,009,400 |
December 29 2011 | $62.09 | $62.78 | $62.05 | $62.72 | 4,468,500 |
December 28 2011 | $62.95 | $63.13 | $61.80 | $61.84 | 5,307,900 |
December 27 2011 | $62.60 | $63.32 | $62.60 | $63.02 | 4,136,200 |
December 23 2011 | $62.23 | $62.81 | $61.92 | $62.74 | 3,779,400 |
December 22 2011 | $61.58 | $62.20 | $61.32 | $62.05 | 7,483,800 |
December 21 2011 | $60.51 | $61.59 | $60.44 | $61.53 | 8,156,600 |
December 20 2011 | $59.50 | $60.61 | $59.40 | $60.51 | 7,278,600 |
December 19 2011 | $59.04 | $59.14 | $58.07 | $58.20 | 5,977,400 |
December 16 2011 | $58.55 | $58.87 | $58.13 | $58.87 | 14,709,700 |
December 15 2011 | $59.08 | $59.30 | $57.97 | $58.17 | 9,667,000 |
December 14 2011 | $59.97 | $60.71 | $58.08 | $58.67 | 15,512,100 |
December 13 2011 | $60.83 | $61.80 | $60.17 | $60.48 | 8,990,000 |
December 12 2011 | $60.71 | $60.83 | $59.24 | $60.16 | 7,595,800 |
December 09 2011 | $59.96 | $60.99 | $59.95 | $60.84 | 6,624,100 |
December 08 2011 | $60.70 | $61.17 | $59.50 | $59.68 | 7,720,100 |
December 07 2011 | $60.83 | $61.71 | $60.68 | $61.00 | 10,323,300 |
December 06 2011 | $60.17 | $61.13 | $60.02 | $60.91 | 7,445,000 |
December 05 2011 | $60.45 | $60.70 | $59.56 | $60.01 | 6,121,800 |
December 02 2011 | $60.14 | $60.23 | $59.24 | $59.35 | 6,638,100 |
December 01 2011 | $60.01 | $60.12 | $58.92 | $59.43 | 7,007,200 |
November 30 2011 | $58.66 | $60.01 | $58.43 | $60.01 | 13,373,200 |
November 29 2011 | $56.01 | $57.23 | $55.88 | $56.84 | 8,845,100 |
November 28 2011 | $56.05 | $56.23 | $55.45 | $55.90 | 8,403,100 |
November 25 2011 | $54.88 | $55.13 | $53.86 | $53.86 | 5,257,300 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
