The closing price for Chevron (CVX) in 2008 was $38.39, on December 31, 2008. It was down 18.9% for the year. The latest price is $150.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $37.84 | $38.74 | $37.84 | $38.39 | 9,964,300 |
December 30 2008 | $37.11 | $38.14 | $36.98 | $38.09 | 10,002,700 |
December 29 2008 | $36.98 | $37.23 | $36.55 | $37.14 | 8,994,900 |
December 26 2008 | $36.29 | $36.64 | $36.05 | $36.51 | 6,761,900 |
December 24 2008 | $35.70 | $36.33 | $35.49 | $36.14 | 3,717,800 |
December 23 2008 | $36.38 | $36.74 | $35.74 | $35.92 | 14,150,500 |
December 22 2008 | $37.16 | $37.37 | $35.59 | $36.02 | 16,863,100 |
December 19 2008 | $38.19 | $38.75 | $36.77 | $36.77 | 31,349,800 |
December 18 2008 | $39.71 | $39.83 | $37.49 | $37.91 | 21,474,100 |
December 17 2008 | $40.72 | $41.00 | $39.71 | $39.87 | 20,739,500 |
December 16 2008 | $40.98 | $41.55 | $40.46 | $41.01 | 23,253,700 |
December 15 2008 | $41.62 | $41.84 | $40.00 | $40.59 | 16,509,100 |
December 12 2008 | $40.03 | $41.83 | $39.82 | $41.00 | 17,806,400 |
December 11 2008 | $41.01 | $42.52 | $40.85 | $41.24 | 20,550,500 |
December 10 2008 | $39.86 | $41.21 | $39.67 | $40.71 | 17,651,800 |
December 09 2008 | $40.11 | $40.79 | $39.04 | $39.22 | 19,682,700 |
December 08 2008 | $39.46 | $41.15 | $39.38 | $40.53 | 21,955,800 |
December 05 2008 | $36.77 | $39.07 | $35.41 | $38.63 | 22,882,300 |
December 04 2008 | $38.12 | $38.90 | $36.60 | $37.25 | 21,416,300 |
December 03 2008 | $38.25 | $39.05 | $37.89 | $38.79 | 22,581,800 |
December 02 2008 | $38.27 | $39.94 | $37.91 | $39.21 | 21,058,800 |
December 01 2008 | $39.71 | $39.78 | $37.38 | $37.38 | 22,692,700 |
November 28 2008 | $40.61 | $41.13 | $39.93 | $41.01 | 8,647,200 |
November 26 2008 | $39.37 | $41.52 | $39.07 | $41.49 | 19,665,100 |
November 25 2008 | $39.03 | $40.27 | $38.56 | $39.72 | 22,015,200 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
