The closing price for Chevron (CVX) in 2004 was $24.15, on December 31, 2004. It was up 25.4% for the year. The latest price is $135.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $24.18 | $24.26 | $24.12 | $24.15 | 2,303,400 |
December 30 2004 | $24.33 | $24.33 | $24.15 | $24.15 | 3,207,500 |
December 29 2004 | $24.12 | $24.34 | $24.00 | $24.34 | 4,227,700 |
December 28 2004 | $24.06 | $24.24 | $24.06 | $24.11 | 4,436,700 |
December 27 2004 | $24.22 | $24.30 | $23.92 | $23.92 | 4,774,300 |
December 23 2004 | $24.05 | $24.27 | $24.05 | $24.22 | 2,944,600 |
December 22 2004 | $24.34 | $24.35 | $23.80 | $24.05 | 4,381,200 |
December 21 2004 | $24.17 | $24.33 | $24.10 | $24.27 | 4,801,200 |
December 20 2004 | $23.88 | $24.20 | $23.88 | $24.17 | 5,040,800 |
December 17 2004 | $23.45 | $23.94 | $23.45 | $23.78 | 8,881,400 |
December 16 2004 | $23.98 | $24.10 | $23.79 | $23.90 | 5,114,100 |
December 15 2004 | $24.38 | $24.55 | $24.22 | $24.22 | 6,973,800 |
December 14 2004 | $24.37 | $24.68 | $24.31 | $24.41 | 5,165,700 |
December 13 2004 | $24.28 | $24.67 | $24.27 | $24.67 | 5,681,000 |
December 10 2004 | $24.27 | $24.78 | $24.15 | $24.19 | 4,800,700 |
December 09 2004 | $24.23 | $24.28 | $23.92 | $24.27 | 4,566,600 |
December 08 2004 | $23.82 | $24.25 | $23.64 | $24.23 | 5,539,700 |
December 07 2004 | $24.28 | $24.42 | $23.96 | $23.97 | 5,132,400 |
December 06 2004 | $24.21 | $24.31 | $24.06 | $24.28 | 4,680,400 |
December 03 2004 | $24.06 | $24.34 | $24.00 | $24.18 | 6,315,300 |
December 02 2004 | $24.32 | $24.40 | $23.94 | $24.13 | 8,949,300 |
December 01 2004 | $25.15 | $25.24 | $24.59 | $24.59 | 8,291,200 |
November 30 2004 | $25.18 | $25.28 | $25.11 | $25.11 | 5,107,900 |
November 29 2004 | $25.29 | $25.33 | $24.96 | $25.13 | 4,142,800 |
November 26 2004 | $25.15 | $25.39 | $25.15 | $25.22 | 2,471,300 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
