The closing price for Chevron (CVX) in 2012 was $63.75, on December 31, 2012. It was up 2.8% for the year. The latest price is $151.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $62.34 | $63.80 | $62.34 | $63.75 | 6,554,000 |
December 28 2012 | $63.48 | $63.54 | $62.66 | $62.75 | 5,277,100 |
December 27 2012 | $63.94 | $64.17 | $63.24 | $63.97 | 5,525,700 |
December 26 2012 | $64.31 | $64.41 | $63.79 | $63.94 | 4,094,300 |
December 24 2012 | $64.43 | $64.48 | $63.95 | $64.04 | 2,284,400 |
December 21 2012 | $64.59 | $65.02 | $64.00 | $64.67 | 15,611,700 |
December 20 2012 | $64.84 | $65.24 | $64.64 | $65.07 | 5,873,900 |
December 19 2012 | $65.12 | $65.50 | $64.78 | $64.79 | 7,623,200 |
December 18 2012 | $63.98 | $65.08 | $63.85 | $64.90 | 7,102,700 |
December 17 2012 | $63.65 | $64.16 | $63.63 | $64.07 | 6,097,100 |
December 14 2012 | $63.44 | $63.90 | $63.31 | $63.56 | 5,889,300 |
December 13 2012 | $63.98 | $63.98 | $63.35 | $63.61 | 4,909,800 |
December 12 2012 | $63.77 | $64.36 | $63.62 | $63.71 | 5,968,200 |
December 11 2012 | $63.25 | $63.80 | $63.16 | $63.51 | 5,922,700 |
December 10 2012 | $63.14 | $63.48 | $62.76 | $63.05 | 5,512,100 |
December 07 2012 | $62.92 | $63.08 | $62.57 | $63.07 | 4,947,300 |
December 06 2012 | $62.19 | $62.78 | $62.07 | $62.75 | 7,392,300 |
December 05 2012 | $61.53 | $62.37 | $61.31 | $62.00 | 6,430,800 |
December 04 2012 | $61.54 | $61.95 | $61.27 | $61.28 | 6,665,100 |
December 03 2012 | $62.49 | $62.53 | $61.53 | $61.70 | 5,736,400 |
November 30 2012 | $62.55 | $62.70 | $62.06 | $62.30 | 6,676,400 |
November 29 2012 | $62.42 | $62.89 | $62.12 | $62.36 | 5,756,200 |
November 28 2012 | $60.71 | $62.26 | $60.58 | $62.24 | 7,024,200 |
November 27 2012 | $61.90 | $61.99 | $60.84 | $60.94 | 6,612,400 |
November 26 2012 | $61.75 | $61.89 | $61.46 | $61.89 | 4,354,100 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
