The closing price for Chevron (CVX) in 2005 was $26.93, on December 30, 2005. It was up 11.6% for the year. The latest price is $137.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $26.79 | $27.11 | $26.54 | $26.93 | 5,904,400 |
December 29 2005 | $26.91 | $27.18 | $26.78 | $26.79 | 4,633,700 |
December 28 2005 | $26.63 | $27.02 | $26.51 | $26.90 | 6,665,200 |
December 27 2005 | $27.04 | $27.05 | $26.30 | $26.51 | 9,578,200 |
December 23 2005 | $27.09 | $27.27 | $26.81 | $27.10 | 3,979,100 |
December 22 2005 | $27.07 | $27.25 | $27.01 | $27.09 | 7,111,600 |
December 21 2005 | $27.27 | $27.48 | $26.98 | $27.05 | 10,767,000 |
December 20 2005 | $27.12 | $27.18 | $26.92 | $26.98 | 8,698,800 |
December 19 2005 | $27.37 | $27.45 | $26.89 | $26.92 | 9,568,000 |
December 16 2005 | $28.02 | $28.08 | $27.25 | $27.28 | 10,021,200 |
December 15 2005 | $28.12 | $28.12 | $27.70 | $28.00 | 7,054,900 |
December 14 2005 | $27.97 | $28.18 | $27.94 | $28.12 | 8,841,000 |
December 13 2005 | $28.42 | $28.43 | $27.86 | $27.92 | 7,918,800 |
December 12 2005 | $28.07 | $28.36 | $27.95 | $28.27 | 6,617,000 |
December 09 2005 | $28.19 | $28.19 | $27.86 | $27.90 | 8,588,900 |
December 08 2005 | $28.14 | $28.46 | $28.10 | $28.28 | 9,596,200 |
December 07 2005 | $28.50 | $28.70 | $28.04 | $28.13 | 6,742,100 |
December 06 2005 | $28.32 | $28.69 | $28.06 | $28.46 | 7,472,700 |
December 05 2005 | $28.21 | $28.48 | $28.11 | $28.29 | 7,668,800 |
December 02 2005 | $27.93 | $28.21 | $27.68 | $28.08 | 7,827,100 |
December 01 2005 | $27.37 | $27.91 | $27.34 | $27.85 | 6,640,600 |
November 30 2005 | $27.26 | $27.61 | $27.14 | $27.19 | 7,812,000 |
November 29 2005 | $27.27 | $27.55 | $27.16 | $27.22 | 7,474,900 |
November 28 2005 | $27.70 | $27.72 | $27.09 | $27.13 | 6,936,500 |
November 25 2005 | $28.01 | $28.07 | $27.77 | $27.77 | 2,346,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
