The closing price for Chevron (CVX) in 2014 was $68.65, on December 31, 2014. It was down 6.7% for the year. The latest price is $200.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $68.33 | $69.35 | $68.26 | $68.65 | 6,411,800 |
December 30 2014 | $69.11 | $69.55 | $68.64 | $69.22 | 5,659,500 |
December 29 2014 | $69.42 | $70.00 | $69.02 | $69.35 | 6,043,000 |
December 26 2014 | $69.72 | $69.98 | $69.05 | $69.31 | 4,380,400 |
December 24 2014 | $69.56 | $69.85 | $68.59 | $69.44 | 4,536,500 |
December 23 2014 | $69.01 | $70.04 | $68.74 | $69.74 | 8,092,000 |
December 22 2014 | $68.76 | $69.15 | $67.97 | $68.56 | 9,433,500 |
December 19 2014 | $67.03 | $69.13 | $66.40 | $69.11 | 15,723,300 |
December 18 2014 | $66.10 | $66.73 | $64.56 | $66.73 | 13,533,000 |
December 17 2014 | $62.53 | $65.23 | $62.43 | $64.88 | 13,354,000 |
December 16 2014 | $61.51 | $63.94 | $61.29 | $62.24 | 12,722,200 |
December 15 2014 | $63.12 | $63.59 | $61.46 | $61.73 | 13,144,200 |
December 12 2014 | $63.50 | $63.86 | $62.65 | $62.66 | 12,013,600 |
December 11 2014 | $64.24 | $65.65 | $63.83 | $64.20 | 10,293,600 |
December 10 2014 | $65.01 | $65.02 | $63.08 | $64.17 | 15,073,400 |
December 09 2014 | $64.98 | $66.19 | $64.95 | $65.49 | 11,053,000 |
December 08 2014 | $67.25 | $67.28 | $65.12 | $65.36 | 13,809,000 |
December 05 2014 | $68.41 | $68.72 | $67.75 | $67.85 | 7,663,400 |
December 04 2014 | $69.20 | $69.20 | $67.94 | $68.71 | 8,100,700 |
December 03 2014 | $70.22 | $70.27 | $69.25 | $69.59 | 8,049,800 |
December 02 2014 | $68.10 | $70.11 | $67.86 | $69.78 | 8,548,700 |
December 01 2014 | $66.94 | $68.84 | $66.51 | $68.38 | 13,400,100 |
November 28 2014 | $68.29 | $68.35 | $66.36 | $66.63 | 11,935,600 |
November 26 2014 | $71.03 | $71.21 | $70.39 | $70.45 | 6,715,100 |
November 25 2014 | $72.09 | $72.11 | $70.76 | $71.08 | 6,671,400 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.