The closing price for Chevron (CVX) in 2019 was $93.24, on December 31, 2019. It was up 16.8% for the year. The latest price is $160.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $92.46 | $93.34 | $92.27 | $93.24 | 4,215,700 |
December 30 2019 | $93.19 | $93.89 | $92.70 | $92.73 | 4,580,200 |
December 27 2019 | $93.54 | $93.85 | $93.03 | $93.08 | 4,138,300 |
December 26 2019 | $93.37 | $93.95 | $93.11 | $93.31 | 3,648,600 |
December 24 2019 | $93.18 | $93.45 | $92.92 | $93.11 | 1,640,100 |
December 23 2019 | $92.32 | $93.16 | $92.19 | $93.10 | 5,875,000 |
December 20 2019 | $92.39 | $92.80 | $91.37 | $92.60 | 12,171,100 |
December 19 2019 | $91.74 | $91.87 | $91.19 | $91.40 | 6,220,300 |
December 18 2019 | $91.83 | $92.57 | $91.70 | $91.73 | 7,496,700 |
December 17 2019 | $92.53 | $92.76 | $91.56 | $91.77 | 6,755,500 |
December 16 2019 | $91.97 | $92.44 | $91.77 | $92.35 | 5,619,300 |
December 13 2019 | $92.11 | $92.49 | $91.22 | $91.27 | 4,863,400 |
December 12 2019 | $90.21 | $91.99 | $90.21 | $91.93 | 6,462,000 |
December 11 2019 | $90.60 | $91.04 | $89.85 | $89.93 | 7,039,600 |
December 10 2019 | $91.32 | $91.37 | $90.57 | $91.22 | 4,886,800 |
December 09 2019 | $90.16 | $91.22 | $90.09 | $90.76 | 4,736,100 |
December 06 2019 | $90.60 | $92.30 | $90.51 | $91.31 | 6,735,300 |
December 05 2019 | $91.01 | $91.10 | $89.90 | $90.01 | 5,517,500 |
December 04 2019 | $90.25 | $90.76 | $90.09 | $90.48 | 5,706,700 |
December 03 2019 | $89.91 | $90.30 | $89.52 | $89.67 | 6,135,800 |
December 02 2019 | $91.29 | $91.36 | $90.31 | $90.37 | 5,195,200 |
November 29 2019 | $90.74 | $91.16 | $90.44 | $90.63 | 3,271,000 |
November 27 2019 | $91.29 | $91.77 | $91.01 | $91.36 | 4,106,100 |
November 26 2019 | $91.56 | $91.74 | $90.68 | $91.14 | 10,053,100 |
November 25 2019 | $91.63 | $92.25 | $91.29 | $91.60 | 7,390,000 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
