The lowest closing price for Chevron (CVX) in 2007 was $31.74, on March 5, 2007. It was up 31.9% for the year. The latest price is $186.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $46.04 | $46.14 | $45.38 | $45.53 | 5,086,600 |
December 28 2007 | $45.87 | $46.31 | $45.52 | $46.28 | 7,895,000 |
December 27 2007 | $46.39 | $46.39 | $45.69 | $45.74 | 8,155,100 |
December 26 2007 | $46.01 | $46.45 | $46.01 | $46.27 | 7,477,600 |
December 24 2007 | $45.68 | $46.25 | $45.68 | $46.09 | 2,917,500 |
December 21 2007 | $45.03 | $46.19 | $45.01 | $45.88 | 13,596,000 |
December 20 2007 | $44.36 | $45.14 | $44.35 | $44.91 | 6,188,100 |
December 19 2007 | $44.59 | $44.94 | $44.06 | $44.35 | 8,325,200 |
December 18 2007 | $44.20 | $44.70 | $43.72 | $44.49 | 8,744,300 |
December 17 2007 | $44.74 | $44.77 | $43.70 | $43.90 | 8,210,000 |
December 14 2007 | $45.13 | $45.35 | $44.84 | $44.89 | 11,090,600 |
December 13 2007 | $44.65 | $45.47 | $44.46 | $45.41 | 8,527,400 |
December 12 2007 | $44.84 | $45.36 | $44.36 | $44.78 | 10,816,100 |
December 11 2007 | $44.73 | $45.17 | $43.82 | $43.85 | 8,014,900 |
December 10 2007 | $44.51 | $44.89 | $44.27 | $44.75 | 5,505,300 |
December 07 2007 | $44.25 | $44.68 | $44.07 | $44.38 | 6,682,700 |
December 06 2007 | $43.55 | $44.74 | $43.35 | $44.58 | 9,627,700 |
December 05 2007 | $42.83 | $43.77 | $42.83 | $43.57 | 10,450,000 |
December 04 2007 | $42.51 | $42.83 | $42.36 | $42.52 | 6,584,600 |
December 03 2007 | $42.49 | $43.02 | $42.32 | $42.85 | 7,934,200 |
November 30 2007 | $42.51 | $42.82 | $41.97 | $42.82 | 11,708,800 |
November 29 2007 | $41.77 | $42.61 | $41.77 | $42.23 | 8,839,800 |
November 28 2007 | $41.24 | $42.21 | $41.02 | $41.99 | 10,885,100 |
November 27 2007 | $40.71 | $41.27 | $39.97 | $41.13 | 14,542,300 |
November 26 2007 | $42.37 | $42.61 | $40.75 | $40.88 | 10,304,600 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.