The closing price for Chevron (CVX) in 2004 was $22.97, on December 31, 2004. It was up 25.4% for the year. The latest price is $217.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $23.01 | $23.08 | $22.95 | $22.97 | 2,303,400 |
December 30 2004 | $23.15 | $23.15 | $22.98 | $22.98 | 3,207,500 |
December 29 2004 | $22.95 | $23.16 | $22.84 | $23.16 | 4,227,700 |
December 28 2004 | $22.89 | $23.07 | $22.89 | $22.94 | 4,436,700 |
December 27 2004 | $23.05 | $23.12 | $22.76 | $22.76 | 4,774,300 |
December 23 2004 | $22.88 | $23.09 | $22.88 | $23.04 | 2,944,600 |
December 22 2004 | $23.16 | $23.17 | $22.65 | $22.88 | 4,381,200 |
December 21 2004 | $23.00 | $23.15 | $22.93 | $23.09 | 4,801,200 |
December 20 2004 | $22.72 | $23.02 | $22.72 | $23.00 | 5,040,800 |
December 17 2004 | $22.31 | $22.78 | $22.31 | $22.63 | 8,881,400 |
December 16 2004 | $22.82 | $22.93 | $22.63 | $22.74 | 5,114,100 |
December 15 2004 | $23.20 | $23.36 | $23.04 | $23.05 | 6,973,800 |
December 14 2004 | $23.19 | $23.48 | $23.13 | $23.22 | 5,165,700 |
December 13 2004 | $23.10 | $23.47 | $23.10 | $23.47 | 5,681,000 |
December 10 2004 | $23.09 | $23.57 | $22.98 | $23.01 | 4,800,700 |
December 09 2004 | $23.06 | $23.11 | $22.76 | $23.09 | 4,566,600 |
December 08 2004 | $22.66 | $23.07 | $22.50 | $23.05 | 5,539,700 |
December 07 2004 | $23.11 | $23.24 | $22.80 | $22.81 | 5,132,400 |
December 06 2004 | $23.04 | $23.13 | $22.89 | $23.11 | 4,680,400 |
December 03 2004 | $22.89 | $23.16 | $22.84 | $23.01 | 6,315,300 |
December 02 2004 | $23.14 | $23.21 | $22.78 | $22.96 | 8,949,300 |
December 01 2004 | $23.93 | $24.02 | $23.40 | $23.40 | 8,291,200 |
November 30 2004 | $23.95 | $24.05 | $23.89 | $23.89 | 5,107,900 |
November 29 2004 | $24.06 | $24.10 | $23.75 | $23.91 | 4,142,800 |
November 26 2004 | $23.93 | $24.16 | $23.93 | $23.99 | 2,471,300 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.