The closing price for Chevron (CVX) in 2019 was $94.28, on December 31, 2019. It was up 16.8% for the year. The latest price is $143.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $93.49 | $94.38 | $93.30 | $94.28 | 4,215,700 |
December 30 2019 | $94.23 | $94.93 | $93.73 | $93.77 | 4,580,200 |
December 27 2019 | $94.58 | $94.89 | $94.07 | $94.12 | 4,138,300 |
December 26 2019 | $94.41 | $94.99 | $94.15 | $94.35 | 3,648,600 |
December 24 2019 | $94.22 | $94.49 | $93.95 | $94.15 | 1,640,100 |
December 23 2019 | $93.34 | $94.20 | $93.22 | $94.14 | 5,875,000 |
December 20 2019 | $93.41 | $93.84 | $92.39 | $93.63 | 12,171,100 |
December 19 2019 | $92.76 | $92.90 | $92.21 | $92.42 | 6,220,300 |
December 18 2019 | $92.85 | $93.60 | $92.72 | $92.75 | 7,496,700 |
December 17 2019 | $93.56 | $93.80 | $92.58 | $92.79 | 6,755,500 |
December 16 2019 | $92.99 | $93.47 | $92.80 | $93.38 | 5,619,300 |
December 13 2019 | $93.14 | $93.52 | $92.24 | $92.29 | 4,863,400 |
December 12 2019 | $91.22 | $93.01 | $91.22 | $92.95 | 6,462,000 |
December 11 2019 | $91.61 | $92.05 | $90.86 | $90.93 | 7,039,600 |
December 10 2019 | $92.34 | $92.39 | $91.57 | $92.23 | 4,886,800 |
December 09 2019 | $91.16 | $92.23 | $91.10 | $91.77 | 4,736,100 |
December 06 2019 | $91.61 | $93.33 | $91.52 | $92.33 | 6,735,300 |
December 05 2019 | $92.02 | $92.11 | $90.90 | $91.01 | 5,517,500 |
December 04 2019 | $91.25 | $91.77 | $91.09 | $91.49 | 5,706,700 |
December 03 2019 | $90.91 | $91.30 | $90.52 | $90.67 | 6,135,800 |
December 02 2019 | $92.30 | $92.37 | $91.32 | $91.38 | 5,195,200 |
November 29 2019 | $91.75 | $92.18 | $91.44 | $91.64 | 3,271,000 |
November 27 2019 | $92.31 | $92.80 | $92.02 | $92.37 | 4,106,100 |
November 26 2019 | $92.58 | $92.76 | $91.69 | $92.15 | 10,053,100 |
November 25 2019 | $92.65 | $93.27 | $92.30 | $92.62 | 7,390,000 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
