The closing price for Chevron (CVX) in 2013 was $77.84, on December 31, 2013. It was up 17% for the year. The latest price is $155.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $77.70 | $78.00 | $77.23 | $77.84 | 3,475,600 |
December 30 2013 | $77.77 | $78.03 | $77.21 | $77.42 | 4,688,500 |
December 27 2013 | $77.90 | $78.30 | $77.70 | $78.04 | 3,455,300 |
December 26 2013 | $77.02 | $77.89 | $76.99 | $77.78 | 3,415,200 |
December 24 2013 | $76.51 | $76.99 | $76.46 | $76.97 | 1,587,800 |
December 23 2013 | $76.91 | $77.02 | $76.42 | $76.53 | 4,062,400 |
December 20 2013 | $76.54 | $77.14 | $76.28 | $76.51 | 9,455,200 |
December 19 2013 | $75.76 | $76.90 | $75.44 | $76.79 | 6,540,600 |
December 18 2013 | $74.36 | $75.88 | $74.29 | $75.78 | 8,206,400 |
December 17 2013 | $74.86 | $74.92 | $73.69 | $74.00 | 6,824,000 |
December 16 2013 | $75.07 | $75.22 | $74.66 | $74.92 | 7,304,500 |
December 13 2013 | $75.05 | $75.49 | $74.39 | $74.72 | 5,268,100 |
December 12 2013 | $75.89 | $76.09 | $75.14 | $75.40 | 7,221,200 |
December 11 2013 | $77.16 | $77.20 | $75.90 | $76.09 | 7,309,900 |
December 10 2013 | $77.14 | $77.24 | $76.46 | $77.06 | 5,602,700 |
December 09 2013 | $76.20 | $77.20 | $76.13 | $76.86 | 7,706,500 |
December 06 2013 | $76.06 | $76.25 | $75.81 | $76.21 | 4,179,100 |
December 05 2013 | $75.57 | $76.03 | $75.22 | $75.47 | 4,706,800 |
December 04 2013 | $76.09 | $76.54 | $75.52 | $75.88 | 4,391,800 |
December 03 2013 | $76.22 | $76.59 | $75.95 | $76.35 | 5,410,200 |
December 02 2013 | $76.57 | $76.69 | $76.06 | $76.24 | 5,384,000 |
November 29 2013 | $76.54 | $76.84 | $76.03 | $76.30 | 3,721,000 |
November 27 2013 | $76.41 | $76.49 | $75.80 | $76.29 | 3,906,700 |
November 26 2013 | $76.91 | $77.09 | $76.43 | $76.51 | 4,597,500 |
November 25 2013 | $77.13 | $77.34 | $76.79 | $77.11 | 3,925,300 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
