The closing price for Chevron (CVX) in 2010 was $50.45, on December 31, 2010. It was up 21% for the year. The latest price is $161.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $50.63 | $50.75 | $50.31 | $50.45 | 5,152,900 |
December 30 2010 | $50.49 | $50.83 | $50.39 | $50.64 | 4,156,500 |
December 29 2010 | $50.61 | $51.08 | $50.50 | $50.51 | 5,301,000 |
December 28 2010 | $49.93 | $50.55 | $49.83 | $50.41 | 5,058,100 |
December 27 2010 | $50.03 | $50.09 | $49.78 | $49.82 | 3,138,200 |
December 23 2010 | $49.69 | $50.25 | $49.66 | $50.13 | 5,095,600 |
December 22 2010 | $49.55 | $49.73 | $49.38 | $49.71 | 4,262,400 |
December 21 2010 | $49.39 | $49.66 | $49.17 | $49.33 | 5,962,500 |
December 20 2010 | $49.18 | $49.53 | $48.96 | $49.09 | 8,029,800 |
December 17 2010 | $49.12 | $49.18 | $48.69 | $48.92 | 10,832,800 |
December 16 2010 | $48.69 | $49.32 | $48.57 | $49.24 | 7,796,700 |
December 15 2010 | $48.66 | $49.00 | $48.61 | $48.66 | 7,608,700 |
December 14 2010 | $48.97 | $49.17 | $48.72 | $48.86 | 7,331,300 |
December 13 2010 | $48.49 | $49.17 | $48.38 | $48.85 | 9,910,500 |
December 10 2010 | $48.07 | $48.14 | $47.68 | $48.11 | 7,406,700 |
December 09 2010 | $47.98 | $48.09 | $47.46 | $47.90 | 8,076,700 |
December 08 2010 | $47.83 | $47.99 | $47.34 | $47.62 | 6,918,300 |
December 07 2010 | $47.50 | $47.89 | $47.38 | $47.71 | 12,560,600 |
December 06 2010 | $46.88 | $47.11 | $46.71 | $46.96 | 5,184,200 |
December 03 2010 | $46.71 | $46.99 | $46.64 | $46.93 | 6,724,000 |
December 02 2010 | $45.72 | $46.81 | $45.63 | $46.71 | 10,799,500 |
December 01 2010 | $45.42 | $46.01 | $45.19 | $45.72 | 10,629,600 |
November 30 2010 | $44.58 | $45.12 | $44.49 | $44.76 | 10,366,000 |
November 29 2010 | $44.95 | $45.36 | $44.45 | $45.16 | 9,070,100 |
November 26 2010 | $45.58 | $45.65 | $45.22 | $45.36 | 2,789,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
