The lowest closing price for Chevron (CVX) in 2009 was $28.65, on March 5, 2009. It was up 7.7% for the year. The latest price is $189.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $40.57 | $40.60 | $40.15 | $40.19 | 4,246,600 |
December 30 2009 | $40.24 | $40.54 | $40.19 | $40.53 | 4,300,800 |
December 29 2009 | $40.61 | $40.68 | $40.29 | $40.30 | 4,810,600 |
December 28 2009 | $40.60 | $40.66 | $40.35 | $40.59 | 4,192,800 |
December 24 2009 | $40.20 | $40.45 | $40.20 | $40.41 | 2,565,500 |
December 23 2009 | $40.64 | $40.68 | $40.20 | $40.21 | 7,342,600 |
December 22 2009 | $40.62 | $40.73 | $40.34 | $40.45 | 6,770,300 |
December 21 2009 | $40.50 | $40.71 | $40.33 | $40.45 | 6,742,500 |
December 18 2009 | $40.41 | $40.54 | $39.96 | $40.14 | 16,605,200 |
December 17 2009 | $40.45 | $40.48 | $40.04 | $40.08 | 8,997,500 |
December 16 2009 | $40.66 | $41.07 | $40.48 | $40.65 | 12,169,800 |
December 15 2009 | $40.20 | $40.70 | $40.20 | $40.38 | 10,296,900 |
December 14 2009 | $40.95 | $41.08 | $40.23 | $40.33 | 8,525,900 |
December 11 2009 | $40.54 | $40.80 | $40.34 | $40.59 | 6,707,000 |
December 10 2009 | $40.53 | $40.89 | $40.35 | $40.41 | 10,864,100 |
December 09 2009 | $40.14 | $40.35 | $39.77 | $40.22 | 7,164,500 |
December 08 2009 | $40.65 | $40.70 | $39.90 | $40.07 | 9,061,700 |
December 07 2009 | $40.67 | $41.19 | $40.56 | $40.80 | 7,518,800 |
December 04 2009 | $41.10 | $41.36 | $40.46 | $40.75 | 9,971,300 |
December 03 2009 | $41.03 | $41.14 | $40.57 | $40.69 | 7,624,200 |
December 02 2009 | $41.23 | $41.24 | $40.77 | $41.09 | 6,316,200 |
December 01 2009 | $41.29 | $41.45 | $41.15 | $41.27 | 7,209,500 |
November 30 2009 | $40.63 | $41.06 | $40.47 | $40.73 | 9,299,800 |
November 27 2009 | $40.52 | $41.09 | $40.33 | $40.80 | 5,649,700 |
November 25 2009 | $41.29 | $41.66 | $41.05 | $41.57 | 7,543,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
