The closing price for Chevron (CVX) in 2011 was $60.68, on December 30, 2011. It was up 19.7% for the year. The latest price is $151.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $60.90 | $61.30 | $60.55 | $60.68 | 5,009,400 |
December 29 2011 | $60.67 | $61.34 | $60.63 | $61.29 | 4,468,500 |
December 28 2011 | $61.51 | $61.68 | $60.38 | $60.43 | 5,307,900 |
December 27 2011 | $61.17 | $61.87 | $61.17 | $61.58 | 4,136,200 |
December 23 2011 | $60.81 | $61.37 | $60.51 | $61.30 | 3,779,400 |
December 22 2011 | $60.17 | $60.78 | $59.91 | $60.63 | 7,483,800 |
December 21 2011 | $59.13 | $60.18 | $59.05 | $60.12 | 8,156,600 |
December 20 2011 | $58.13 | $59.22 | $58.04 | $59.12 | 7,278,600 |
December 19 2011 | $57.69 | $57.79 | $56.74 | $56.87 | 5,977,400 |
December 16 2011 | $57.21 | $57.52 | $56.79 | $57.52 | 14,709,700 |
December 15 2011 | $57.73 | $57.94 | $56.64 | $56.84 | 9,667,000 |
December 14 2011 | $58.60 | $59.32 | $56.75 | $57.33 | 15,512,100 |
December 13 2011 | $59.43 | $60.39 | $58.80 | $59.09 | 8,990,000 |
December 12 2011 | $59.32 | $59.44 | $57.88 | $58.78 | 7,595,800 |
December 09 2011 | $58.59 | $59.59 | $58.57 | $59.45 | 6,624,100 |
December 08 2011 | $59.31 | $59.76 | $58.14 | $58.31 | 7,720,100 |
December 07 2011 | $59.43 | $60.30 | $59.29 | $59.60 | 10,323,300 |
December 06 2011 | $58.80 | $59.72 | $58.65 | $59.51 | 7,445,000 |
December 05 2011 | $59.07 | $59.31 | $58.19 | $58.64 | 6,121,800 |
December 02 2011 | $58.76 | $58.85 | $57.88 | $57.99 | 6,638,100 |
December 01 2011 | $58.64 | $58.74 | $57.57 | $58.07 | 7,007,200 |
November 30 2011 | $57.31 | $58.64 | $57.09 | $58.64 | 13,373,200 |
November 29 2011 | $54.72 | $55.92 | $54.60 | $55.54 | 8,845,100 |
November 28 2011 | $54.76 | $54.95 | $54.18 | $54.61 | 8,403,100 |
November 25 2011 | $53.62 | $53.86 | $52.63 | $52.63 | 5,257,300 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
