The lowest closing price for Chevron (CVX) in 2009 was $28.93, on March 5, 2009. It was up 7.7% for the year. The latest price is $149.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $40.96 | $40.99 | $40.55 | $40.58 | 4,246,600 |
December 30 2009 | $40.64 | $40.94 | $40.58 | $40.93 | 4,300,800 |
December 29 2009 | $41.01 | $41.08 | $40.68 | $40.69 | 4,810,600 |
December 28 2009 | $40.99 | $41.06 | $40.75 | $40.99 | 4,192,800 |
December 24 2009 | $40.59 | $40.85 | $40.59 | $40.81 | 2,565,500 |
December 23 2009 | $41.04 | $41.07 | $40.59 | $40.60 | 7,342,600 |
December 22 2009 | $41.02 | $41.13 | $40.74 | $40.84 | 6,770,300 |
December 21 2009 | $40.90 | $41.11 | $40.73 | $40.85 | 6,742,500 |
December 18 2009 | $40.80 | $40.94 | $40.35 | $40.53 | 16,605,200 |
December 17 2009 | $40.84 | $40.87 | $40.43 | $40.47 | 8,997,500 |
December 16 2009 | $41.06 | $41.47 | $40.87 | $41.05 | 12,169,800 |
December 15 2009 | $40.59 | $41.09 | $40.59 | $40.78 | 10,296,900 |
December 14 2009 | $41.35 | $41.48 | $40.62 | $40.72 | 8,525,900 |
December 11 2009 | $40.94 | $41.20 | $40.74 | $40.98 | 6,707,000 |
December 10 2009 | $40.93 | $41.29 | $40.74 | $40.80 | 10,864,100 |
December 09 2009 | $40.54 | $40.75 | $40.16 | $40.62 | 7,164,500 |
December 08 2009 | $41.05 | $41.10 | $40.29 | $40.46 | 9,061,700 |
December 07 2009 | $41.07 | $41.60 | $40.95 | $41.20 | 7,518,800 |
December 04 2009 | $41.50 | $41.77 | $40.86 | $41.15 | 9,971,300 |
December 03 2009 | $41.43 | $41.54 | $40.97 | $41.09 | 7,624,200 |
December 02 2009 | $41.63 | $41.64 | $41.17 | $41.50 | 6,316,200 |
December 01 2009 | $41.69 | $41.86 | $41.55 | $41.67 | 7,209,500 |
November 30 2009 | $41.03 | $41.46 | $40.87 | $41.13 | 9,299,800 |
November 27 2009 | $40.92 | $41.50 | $40.72 | $41.20 | 5,649,700 |
November 25 2009 | $41.70 | $42.07 | $41.45 | $41.97 | 7,543,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
