The closing price for Chevron (CVX) in 2000 was $16.09, on December 29, 2000. It was up 1.4% for the year. The latest price is $226.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $16.36 | $16.56 | $16.09 | $16.09 | 3,377,200 |
December 28 2000 | $16.17 | $16.41 | $15.97 | $16.34 | 5,321,200 |
December 27 2000 | $15.86 | $15.92 | $15.66 | $15.82 | 2,612,600 |
December 26 2000 | $15.55 | $15.81 | $15.43 | $15.78 | 4,361,200 |
December 22 2000 | $15.04 | $15.38 | $14.94 | $15.36 | 3,058,600 |
December 21 2000 | $15.09 | $15.12 | $14.89 | $14.93 | 4,231,600 |
December 20 2000 | $15.25 | $15.26 | $14.89 | $14.94 | 4,622,200 |
December 19 2000 | $15.35 | $15.70 | $15.35 | $15.44 | 4,275,200 |
December 18 2000 | $15.03 | $15.53 | $14.99 | $15.38 | 5,606,400 |
December 15 2000 | $15.19 | $15.31 | $14.91 | $14.91 | 8,036,200 |
December 14 2000 | $15.53 | $15.56 | $14.97 | $15.06 | 4,928,400 |
December 13 2000 | $15.54 | $15.78 | $15.54 | $15.67 | 3,157,200 |
December 12 2000 | $15.64 | $15.70 | $15.54 | $15.59 | 2,651,000 |
December 11 2000 | $15.50 | $15.66 | $15.35 | $15.53 | 4,312,000 |
December 08 2000 | $15.30 | $15.54 | $15.12 | $15.49 | 3,028,000 |
December 07 2000 | $15.44 | $15.59 | $15.35 | $15.37 | 2,632,600 |
December 06 2000 | $15.62 | $15.67 | $15.25 | $15.34 | 3,853,000 |
December 05 2000 | $16.10 | $16.10 | $15.56 | $15.59 | 3,139,800 |
December 04 2000 | $15.69 | $15.97 | $15.67 | $15.81 | 3,926,200 |
December 01 2000 | $15.70 | $15.81 | $15.59 | $15.74 | 3,436,000 |
November 30 2000 | $15.75 | $15.82 | $15.34 | $15.60 | 4,079,800 |
November 29 2000 | $16.35 | $16.37 | $15.63 | $15.64 | 5,351,400 |
November 28 2000 | $16.34 | $16.38 | $16.20 | $16.35 | 5,185,400 |
November 27 2000 | $16.22 | $16.22 | $16.00 | $16.17 | 2,285,800 |
November 24 2000 | $16.18 | $16.18 | $16.00 | $16.06 | 1,067,000 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.