The closing price for Chevron (CVX) in 2014 was $71.53, on December 31, 2014. It was down 6.7% for the year. The latest price is $148.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $71.19 | $72.25 | $71.11 | $71.53 | 6,411,800 |
December 30 2014 | $72.01 | $72.47 | $71.51 | $72.12 | 5,659,500 |
December 29 2014 | $72.33 | $72.93 | $71.91 | $72.26 | 6,043,000 |
December 26 2014 | $72.64 | $72.91 | $71.94 | $72.21 | 4,380,400 |
December 24 2014 | $72.47 | $72.78 | $71.46 | $72.35 | 4,536,500 |
December 23 2014 | $71.90 | $72.98 | $71.62 | $72.66 | 8,092,000 |
December 22 2014 | $71.64 | $72.05 | $70.82 | $71.43 | 9,433,500 |
December 19 2014 | $69.84 | $72.03 | $69.18 | $72.01 | 15,723,300 |
December 18 2014 | $68.87 | $69.52 | $67.26 | $69.52 | 13,533,000 |
December 17 2014 | $65.15 | $67.96 | $65.04 | $67.60 | 13,354,000 |
December 16 2014 | $64.08 | $66.61 | $63.86 | $64.85 | 12,722,200 |
December 15 2014 | $65.76 | $66.26 | $64.03 | $64.31 | 13,144,200 |
December 12 2014 | $66.16 | $66.54 | $65.27 | $65.28 | 12,013,600 |
December 11 2014 | $66.93 | $68.40 | $66.50 | $66.89 | 10,293,600 |
December 10 2014 | $67.73 | $67.75 | $65.72 | $66.86 | 15,073,400 |
December 09 2014 | $67.70 | $68.96 | $67.67 | $68.23 | 11,053,000 |
December 08 2014 | $70.07 | $70.10 | $67.85 | $68.10 | 13,809,000 |
December 05 2014 | $71.28 | $71.60 | $70.59 | $70.69 | 7,663,400 |
December 04 2014 | $72.10 | $72.10 | $70.78 | $71.59 | 8,100,700 |
December 03 2014 | $73.16 | $73.21 | $72.15 | $72.50 | 8,049,800 |
December 02 2014 | $70.95 | $73.05 | $70.71 | $72.70 | 8,548,700 |
December 01 2014 | $69.74 | $71.73 | $69.30 | $71.24 | 13,400,100 |
November 28 2014 | $71.15 | $71.22 | $69.14 | $69.42 | 11,935,600 |
November 26 2014 | $74.01 | $74.19 | $73.34 | $73.40 | 6,715,100 |
November 25 2014 | $75.11 | $75.13 | $73.73 | $74.06 | 6,671,400 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
