The closing price for Chevron (CVX) in 2010 was $49.89, on December 31, 2010. It was up 21% for the year. The latest price is $155.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $50.07 | $50.19 | $49.75 | $49.89 | 5,152,900 |
December 30 2010 | $49.93 | $50.27 | $49.83 | $50.08 | 4,156,500 |
December 29 2010 | $50.05 | $50.51 | $49.94 | $49.95 | 5,301,000 |
December 28 2010 | $49.38 | $49.99 | $49.28 | $49.86 | 5,058,100 |
December 27 2010 | $49.47 | $49.53 | $49.23 | $49.27 | 3,138,200 |
December 23 2010 | $49.15 | $49.69 | $49.11 | $49.58 | 5,095,600 |
December 22 2010 | $49.00 | $49.18 | $48.83 | $49.16 | 4,262,400 |
December 21 2010 | $48.84 | $49.11 | $48.63 | $48.78 | 5,962,500 |
December 20 2010 | $48.64 | $48.99 | $48.42 | $48.55 | 8,029,800 |
December 17 2010 | $48.58 | $48.64 | $48.16 | $48.38 | 10,832,800 |
December 16 2010 | $48.16 | $48.78 | $48.03 | $48.69 | 7,796,700 |
December 15 2010 | $48.12 | $48.46 | $48.07 | $48.12 | 7,608,700 |
December 14 2010 | $48.43 | $48.63 | $48.18 | $48.32 | 7,331,300 |
December 13 2010 | $47.96 | $48.63 | $47.84 | $48.31 | 9,910,500 |
December 10 2010 | $47.54 | $47.61 | $47.15 | $47.58 | 7,406,700 |
December 09 2010 | $47.45 | $47.55 | $46.93 | $47.37 | 8,076,700 |
December 08 2010 | $47.30 | $47.46 | $46.82 | $47.10 | 6,918,300 |
December 07 2010 | $46.98 | $47.36 | $46.86 | $47.18 | 12,560,600 |
December 06 2010 | $46.36 | $46.59 | $46.19 | $46.44 | 5,184,200 |
December 03 2010 | $46.19 | $46.47 | $46.12 | $46.41 | 6,724,000 |
December 02 2010 | $45.21 | $46.29 | $45.12 | $46.20 | 10,799,500 |
December 01 2010 | $44.91 | $45.50 | $44.70 | $45.21 | 10,629,600 |
November 30 2010 | $44.09 | $44.62 | $44.00 | $44.27 | 10,366,000 |
November 29 2010 | $44.45 | $44.86 | $43.96 | $44.66 | 9,070,100 |
November 26 2010 | $45.07 | $45.14 | $44.72 | $44.86 | 2,789,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
