The closing price for Chevron (CVX) in 2015 was $57.05, on December 31, 2015. It was down 15.8% for the year. The latest price is $208.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $56.69 | $57.62 | $56.46 | $57.05 | 6,988,700 |
December 30 2015 | $57.14 | $57.70 | $57.01 | $57.14 | 5,600,200 |
December 29 2015 | $58.28 | $58.72 | $57.76 | $57.87 | 6,471,200 |
December 28 2015 | $57.28 | $57.54 | $56.88 | $57.31 | 6,800,000 |
December 24 2015 | $59.58 | $59.58 | $58.35 | $58.38 | 4,998,700 |
December 23 2015 | $58.47 | $59.52 | $58.08 | $59.50 | 11,172,800 |
December 22 2015 | $56.52 | $57.58 | $56.00 | $57.25 | 9,661,700 |
December 21 2015 | $57.33 | $57.52 | $55.94 | $56.60 | 12,852,300 |
December 18 2015 | $57.12 | $57.88 | $56.64 | $56.96 | 20,167,200 |
December 17 2015 | $59.30 | $59.62 | $57.33 | $57.42 | 14,082,500 |
December 16 2015 | $58.72 | $59.50 | $57.59 | $59.26 | 16,917,900 |
December 15 2015 | $57.45 | $59.24 | $57.43 | $58.83 | 19,158,500 |
December 14 2015 | $54.73 | $56.82 | $54.17 | $56.65 | 12,430,700 |
December 11 2015 | $55.72 | $55.75 | $54.60 | $54.82 | 13,186,900 |
December 10 2015 | $55.81 | $57.37 | $55.56 | $56.64 | 14,534,800 |
December 09 2015 | $54.97 | $57.17 | $54.73 | $55.56 | 14,675,800 |
December 08 2015 | $54.42 | $55.81 | $53.43 | $54.82 | 13,397,500 |
December 07 2015 | $55.48 | $55.77 | $53.84 | $55.35 | 15,378,900 |
December 04 2015 | $55.75 | $56.97 | $54.85 | $56.90 | 13,170,200 |
December 03 2015 | $57.59 | $57.98 | $56.04 | $56.35 | 10,996,800 |
December 02 2015 | $58.73 | $58.79 | $57.10 | $57.24 | 11,830,700 |
December 01 2015 | $57.69 | $58.76 | $57.69 | $58.65 | 6,975,500 |
November 30 2015 | $57.49 | $58.32 | $57.36 | $57.92 | 12,179,400 |
November 27 2015 | $57.24 | $57.61 | $57.11 | $57.31 | 2,547,800 |
November 25 2015 | $57.53 | $57.92 | $57.18 | $57.63 | 5,419,300 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.