cvx stock price in 2019

The closing price for Chevron (CVX) in 2019 was $92.21, on December 31, 2019. It was up 16.8% for the year. The latest price is $149.75.

DATEOPENHIGHLOWCLOSEVOLUME
December 31 2019
$91.44
$92.31
$91.25
$92.21
4,215,700
December 30 2019
$92.16
$92.85
$91.68
$91.71
4,580,200
December 27 2019
$92.50
$92.81
$92.01
$92.05
4,138,300
December 26 2019
$92.34
$92.91
$92.08
$92.28
3,648,600
December 24 2019
$92.15
$92.42
$91.89
$92.08
1,640,100
December 23 2019
$91.30
$92.13
$91.17
$92.08
5,875,000
December 20 2019
$91.36
$91.78
$90.36
$91.58
12,171,100
December 19 2019
$90.73
$90.86
$90.19
$90.39
6,220,300
December 18 2019
$90.81
$91.55
$90.69
$90.71
7,496,700
December 17 2019
$91.51
$91.74
$90.55
$90.75
6,755,500
December 16 2019
$90.95
$91.42
$90.76
$91.33
5,619,300
December 13 2019
$91.10
$91.47
$90.22
$90.26
4,863,400
December 12 2019
$89.21
$90.97
$89.21
$90.91
6,462,000
December 11 2019
$89.60
$90.03
$88.86
$88.94
7,039,600
December 10 2019
$90.32
$90.36
$89.57
$90.21
4,886,800
December 09 2019
$89.16
$90.21
$89.10
$89.76
4,736,100
December 06 2019
$89.60
$91.28
$89.51
$90.30
6,735,300
December 05 2019
$90.00
$90.09
$88.91
$89.02
5,517,500
December 04 2019
$89.25
$89.76
$89.09
$89.48
5,706,700
December 03 2019
$88.92
$89.30
$88.53
$88.68
6,135,800
December 02 2019
$90.28
$90.35
$89.31
$89.38
5,195,200
November 29 2019
$89.74
$90.16
$89.44
$89.63
3,271,000
November 27 2019
$90.29
$90.76
$90.00
$90.35
4,106,100
November 26 2019
$90.55
$90.72
$89.68
$90.13
10,053,100
November 25 2019
$90.62
$91.23
$90.28
$90.58
7,390,000
Unlock 2x data
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.

Related Searches