The closing price for Chevron (CVX) in 2010 was $51.01, on December 31, 2010. It was up 21% for the year. The latest price is $137.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $51.19 | $51.32 | $50.87 | $51.01 | 5,152,900 |
December 30 2010 | $51.05 | $51.39 | $50.95 | $51.20 | 4,156,500 |
December 29 2010 | $51.17 | $51.65 | $51.06 | $51.08 | 5,301,000 |
December 28 2010 | $50.49 | $51.11 | $50.38 | $50.97 | 5,058,100 |
December 27 2010 | $50.58 | $50.64 | $50.33 | $50.38 | 3,138,200 |
December 23 2010 | $50.25 | $50.81 | $50.21 | $50.69 | 5,095,600 |
December 22 2010 | $50.10 | $50.29 | $49.93 | $50.26 | 4,262,400 |
December 21 2010 | $49.94 | $50.21 | $49.72 | $49.88 | 5,962,500 |
December 20 2010 | $49.73 | $50.09 | $49.51 | $49.64 | 8,029,800 |
December 17 2010 | $49.67 | $49.73 | $49.24 | $49.47 | 10,832,800 |
December 16 2010 | $49.24 | $49.87 | $49.11 | $49.78 | 7,796,700 |
December 15 2010 | $49.20 | $49.54 | $49.15 | $49.20 | 7,608,700 |
December 14 2010 | $49.52 | $49.72 | $49.26 | $49.40 | 7,331,300 |
December 13 2010 | $49.03 | $49.72 | $48.92 | $49.40 | 9,910,500 |
December 10 2010 | $48.61 | $48.68 | $48.21 | $48.65 | 7,406,700 |
December 09 2010 | $48.51 | $48.62 | $47.98 | $48.44 | 8,076,700 |
December 08 2010 | $48.36 | $48.52 | $47.87 | $48.15 | 6,918,300 |
December 07 2010 | $48.03 | $48.43 | $47.91 | $48.24 | 12,560,600 |
December 06 2010 | $47.40 | $47.63 | $47.23 | $47.49 | 5,184,200 |
December 03 2010 | $47.23 | $47.51 | $47.16 | $47.45 | 6,724,000 |
December 02 2010 | $46.23 | $47.33 | $46.13 | $47.23 | 10,799,500 |
December 01 2010 | $45.92 | $46.52 | $45.70 | $46.23 | 10,629,600 |
November 30 2010 | $45.08 | $45.62 | $44.98 | $45.26 | 10,366,000 |
November 29 2010 | $45.45 | $45.87 | $44.95 | $45.66 | 9,070,100 |
November 26 2010 | $46.08 | $46.16 | $45.72 | $45.87 | 2,789,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
