The closing price for Chevron (CVX) in 1979 was $1.23, on December 31, 1979. It was up 20.3% for the year. The latest price is $149.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1979 | $1.23 | $1.24 | $1.23 | $1.23 | 513,600 |
December 28 1979 | $1.22 | $1.23 | $1.22 | $1.22 | 628,000 |
December 27 1979 | $1.21 | $1.23 | $1.21 | $1.22 | 621,600 |
December 26 1979 | $1.24 | $1.25 | $1.21 | $1.21 | 599,200 |
December 24 1979 | $1.23 | $1.24 | $1.22 | $1.24 | 262,400 |
December 21 1979 | $1.27 | $1.27 | $1.22 | $1.23 | 1,266,400 |
December 20 1979 | $1.29 | $1.30 | $1.27 | $1.27 | 1,503,200 |
December 19 1979 | $1.28 | $1.29 | $1.27 | $1.29 | 1,300,800 |
December 18 1979 | $1.27 | $1.31 | $1.26 | $1.28 | 3,533,600 |
December 17 1979 | $1.27 | $1.28 | $1.26 | $1.27 | 2,222,400 |
December 14 1979 | $1.24 | $1.27 | $1.24 | $1.27 | 1,812,000 |
December 13 1979 | $1.24 | $1.24 | $1.23 | $1.24 | 1,872,800 |
December 12 1979 | $1.24 | $1.25 | $1.24 | $1.25 | 775,200 |
December 11 1979 | $1.22 | $1.26 | $1.21 | $1.23 | 1,524,800 |
December 10 1979 | $1.23 | $1.23 | $1.21 | $1.22 | 645,600 |
December 07 1979 | $1.26 | $1.27 | $1.22 | $1.23 | 1,015,200 |
December 06 1979 | $1.27 | $1.27 | $1.26 | $1.26 | 712,000 |
December 05 1979 | $1.27 | $1.28 | $1.27 | $1.27 | 767,200 |
December 04 1979 | $1.25 | $1.26 | $1.25 | $1.26 | 622,400 |
December 03 1979 | $1.23 | $1.26 | $1.23 | $1.25 | 688,000 |
November 30 1979 | $1.24 | $1.24 | $1.22 | $1.23 | 652,800 |
November 29 1979 | $1.24 | $1.25 | $1.23 | $1.24 | 485,600 |
November 28 1979 | $1.24 | $1.25 | $1.23 | $1.24 | 680,800 |
November 27 1979 | $1.28 | $1.28 | $1.24 | $1.24 | 748,800 |
November 26 1979 | $1.28 | $1.30 | $1.28 | $1.29 | 935,200 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
