The closing price for Chevron (CVX) in 2008 was $37.55, on December 31, 2008. It was down 18.9% for the year. The latest price is $149.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $37.01 | $37.89 | $37.01 | $37.55 | 9,964,300 |
December 30 2008 | $36.30 | $37.31 | $36.17 | $37.25 | 10,002,700 |
December 29 2008 | $36.17 | $36.41 | $35.74 | $36.32 | 8,994,900 |
December 26 2008 | $35.50 | $35.84 | $35.26 | $35.71 | 6,761,900 |
December 24 2008 | $34.92 | $35.53 | $34.71 | $35.34 | 3,717,800 |
December 23 2008 | $35.59 | $35.94 | $34.95 | $35.13 | 14,150,500 |
December 22 2008 | $36.35 | $36.55 | $34.80 | $35.23 | 16,863,100 |
December 19 2008 | $37.35 | $37.90 | $35.96 | $35.97 | 31,349,800 |
December 18 2008 | $38.84 | $38.96 | $36.67 | $37.07 | 21,474,100 |
December 17 2008 | $39.83 | $40.10 | $38.84 | $39.00 | 20,739,500 |
December 16 2008 | $40.08 | $40.64 | $39.58 | $40.11 | 23,253,700 |
December 15 2008 | $40.71 | $40.92 | $39.12 | $39.70 | 16,509,100 |
December 12 2008 | $39.15 | $40.91 | $38.95 | $40.10 | 17,806,400 |
December 11 2008 | $40.11 | $41.59 | $39.95 | $40.34 | 20,550,500 |
December 10 2008 | $38.99 | $40.31 | $38.80 | $39.82 | 17,651,800 |
December 09 2008 | $39.23 | $39.90 | $38.19 | $38.36 | 19,682,700 |
December 08 2008 | $38.60 | $40.25 | $38.52 | $39.64 | 21,955,800 |
December 05 2008 | $35.97 | $38.21 | $34.63 | $37.78 | 22,882,300 |
December 04 2008 | $37.28 | $38.05 | $35.79 | $36.43 | 21,416,300 |
December 03 2008 | $37.41 | $38.19 | $37.06 | $37.94 | 22,581,800 |
December 02 2008 | $37.43 | $39.06 | $37.08 | $38.35 | 21,058,800 |
December 01 2008 | $38.84 | $38.91 | $36.56 | $36.56 | 22,692,700 |
November 28 2008 | $39.72 | $40.23 | $39.05 | $40.11 | 8,647,200 |
November 26 2008 | $38.51 | $40.61 | $38.21 | $40.58 | 19,665,100 |
November 25 2008 | $38.17 | $39.38 | $37.71 | $38.85 | 22,015,200 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
