The closing price for Chevron (CVX) in 2005 was $26.34, on December 30, 2005. It was up 11.6% for the year. The latest price is $149.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $26.20 | $26.51 | $25.96 | $26.34 | 5,904,400 |
December 29 2005 | $26.32 | $26.58 | $26.19 | $26.20 | 4,633,700 |
December 28 2005 | $26.04 | $26.43 | $25.93 | $26.31 | 6,665,200 |
December 27 2005 | $26.45 | $26.46 | $25.72 | $25.93 | 9,578,200 |
December 23 2005 | $26.50 | $26.68 | $26.22 | $26.51 | 3,979,100 |
December 22 2005 | $26.47 | $26.65 | $26.42 | $26.50 | 7,111,600 |
December 21 2005 | $26.67 | $26.88 | $26.39 | $26.46 | 10,767,000 |
December 20 2005 | $26.53 | $26.59 | $26.33 | $26.39 | 8,698,800 |
December 19 2005 | $26.77 | $26.85 | $26.30 | $26.33 | 9,568,000 |
December 16 2005 | $27.40 | $27.46 | $26.66 | $26.68 | 10,021,200 |
December 15 2005 | $27.51 | $27.51 | $27.09 | $27.39 | 7,054,900 |
December 14 2005 | $27.35 | $27.56 | $27.33 | $27.51 | 8,841,000 |
December 13 2005 | $27.79 | $27.80 | $27.25 | $27.31 | 7,918,800 |
December 12 2005 | $27.45 | $27.74 | $27.33 | $27.65 | 6,617,000 |
December 09 2005 | $27.57 | $27.57 | $27.25 | $27.29 | 8,588,900 |
December 08 2005 | $27.52 | $27.83 | $27.49 | $27.66 | 9,596,200 |
December 07 2005 | $27.87 | $28.07 | $27.43 | $27.52 | 6,742,100 |
December 06 2005 | $27.70 | $28.06 | $27.45 | $27.83 | 7,472,700 |
December 05 2005 | $27.59 | $27.86 | $27.49 | $27.67 | 7,668,800 |
December 02 2005 | $27.32 | $27.59 | $27.07 | $27.46 | 7,827,100 |
December 01 2005 | $26.77 | $27.30 | $26.74 | $27.24 | 6,640,600 |
November 30 2005 | $26.67 | $27.01 | $26.54 | $26.59 | 7,812,000 |
November 29 2005 | $26.67 | $26.94 | $26.57 | $26.62 | 7,474,900 |
November 28 2005 | $27.09 | $27.12 | $26.50 | $26.53 | 6,936,500 |
November 25 2005 | $27.40 | $27.45 | $27.16 | $27.16 | 2,346,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
