The closing price for Chevron (CVX) in 2014 was $70.74, on December 31, 2014. It was down 6.7% for the year. The latest price is $153.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $70.41 | $71.45 | $70.33 | $70.74 | 6,411,800 |
December 30 2014 | $71.21 | $71.67 | $70.72 | $71.33 | 5,659,500 |
December 29 2014 | $71.54 | $72.13 | $71.12 | $71.46 | 6,043,000 |
December 26 2014 | $71.85 | $72.11 | $71.15 | $71.42 | 4,380,400 |
December 24 2014 | $71.67 | $71.98 | $70.67 | $71.55 | 4,536,500 |
December 23 2014 | $71.11 | $72.17 | $70.83 | $71.86 | 8,092,000 |
December 22 2014 | $70.85 | $71.25 | $70.04 | $70.65 | 9,433,500 |
December 19 2014 | $69.07 | $71.23 | $68.42 | $71.21 | 15,723,300 |
December 18 2014 | $68.11 | $68.76 | $66.52 | $68.76 | 13,533,000 |
December 17 2014 | $64.44 | $67.22 | $64.33 | $66.86 | 13,354,000 |
December 16 2014 | $63.38 | $65.88 | $63.16 | $64.13 | 12,722,200 |
December 15 2014 | $65.03 | $65.53 | $63.33 | $63.60 | 13,144,200 |
December 12 2014 | $65.43 | $65.80 | $64.56 | $64.56 | 12,013,600 |
December 11 2014 | $66.19 | $67.65 | $65.77 | $66.16 | 10,293,600 |
December 10 2014 | $66.98 | $67.00 | $65.00 | $66.13 | 15,073,400 |
December 09 2014 | $66.95 | $68.20 | $66.93 | $67.48 | 11,053,000 |
December 08 2014 | $69.30 | $69.33 | $67.10 | $67.35 | 13,809,000 |
December 05 2014 | $70.50 | $70.81 | $69.81 | $69.92 | 7,663,400 |
December 04 2014 | $71.31 | $71.31 | $70.00 | $70.80 | 8,100,700 |
December 03 2014 | $72.36 | $72.41 | $71.35 | $71.71 | 8,049,800 |
December 02 2014 | $70.17 | $72.24 | $69.93 | $71.90 | 8,548,700 |
December 01 2014 | $68.98 | $70.94 | $68.53 | $70.46 | 13,400,100 |
November 28 2014 | $70.37 | $70.43 | $68.38 | $68.65 | 11,935,600 |
November 26 2014 | $73.19 | $73.37 | $72.53 | $72.59 | 6,715,100 |
November 25 2014 | $74.29 | $74.30 | $72.92 | $73.24 | 6,671,400 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
