The closing price for Chevron (CVX) in 2008 was $37.97, on December 31, 2008. It was down 18.9% for the year. The latest price is $157.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $37.42 | $38.31 | $37.42 | $37.97 | 9,964,300 |
December 30 2008 | $36.70 | $37.72 | $36.57 | $37.67 | 10,002,700 |
December 29 2008 | $36.57 | $36.82 | $36.14 | $36.73 | 8,994,900 |
December 26 2008 | $35.89 | $36.24 | $35.66 | $36.11 | 6,761,900 |
December 24 2008 | $35.31 | $35.93 | $35.10 | $35.74 | 3,717,800 |
December 23 2008 | $35.98 | $36.34 | $35.34 | $35.52 | 14,150,500 |
December 22 2008 | $36.75 | $36.96 | $35.19 | $35.62 | 16,863,100 |
December 19 2008 | $37.77 | $38.32 | $36.36 | $36.37 | 31,349,800 |
December 18 2008 | $39.27 | $39.39 | $37.08 | $37.49 | 21,474,100 |
December 17 2008 | $40.27 | $40.55 | $39.27 | $39.43 | 20,739,500 |
December 16 2008 | $40.53 | $41.10 | $40.02 | $40.56 | 23,253,700 |
December 15 2008 | $41.16 | $41.38 | $39.56 | $40.15 | 16,509,100 |
December 12 2008 | $39.59 | $41.37 | $39.38 | $40.55 | 17,806,400 |
December 11 2008 | $40.56 | $42.05 | $40.40 | $40.79 | 20,550,500 |
December 10 2008 | $39.42 | $40.76 | $39.23 | $40.27 | 17,651,800 |
December 09 2008 | $39.67 | $40.34 | $38.61 | $38.79 | 19,682,700 |
December 08 2008 | $39.03 | $40.70 | $38.95 | $40.09 | 21,955,800 |
December 05 2008 | $36.37 | $38.64 | $35.02 | $38.20 | 22,882,300 |
December 04 2008 | $37.70 | $38.47 | $36.19 | $36.84 | 21,416,300 |
December 03 2008 | $37.83 | $38.62 | $37.47 | $38.37 | 22,581,800 |
December 02 2008 | $37.85 | $39.50 | $37.49 | $38.78 | 21,058,800 |
December 01 2008 | $39.27 | $39.35 | $36.96 | $36.97 | 22,692,700 |
November 28 2008 | $40.17 | $40.68 | $39.49 | $40.56 | 8,647,200 |
November 26 2008 | $38.94 | $41.07 | $38.64 | $41.03 | 19,665,100 |
November 25 2008 | $38.60 | $39.82 | $38.13 | $39.28 | 22,015,200 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
