The closing price for Chevron (CVX) in 2020 was $66.43, on December 31, 2020. It was down 26.1% for the year. The latest price is $199.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $66.78 | $67.02 | $66.04 | $66.43 | 8,350,700 |
December 30 2020 | $66.55 | $68.10 | $66.50 | $67.12 | 7,901,800 |
December 29 2020 | $67.06 | $67.43 | $66.11 | $66.55 | 7,670,800 |
December 28 2020 | $67.34 | $68.14 | $66.56 | $66.78 | 8,051,900 |
December 24 2020 | $67.59 | $67.59 | $66.71 | $67.12 | 3,335,600 |
December 23 2020 | $66.86 | $68.17 | $66.86 | $67.40 | 7,223,100 |
December 22 2020 | $67.21 | $67.49 | $66.31 | $66.36 | 8,585,800 |
December 21 2020 | $66.35 | $68.31 | $65.70 | $67.72 | 11,430,500 |
December 18 2020 | $69.20 | $69.78 | $67.85 | $68.58 | 27,427,600 |
December 17 2020 | $70.43 | $70.44 | $68.87 | $69.54 | 11,748,900 |
December 16 2020 | $70.16 | $70.28 | $69.10 | $69.76 | 9,892,900 |
December 15 2020 | $70.34 | $71.17 | $69.83 | $70.30 | 11,775,300 |
December 14 2020 | $73.47 | $73.70 | $70.20 | $70.35 | 12,198,400 |
December 11 2020 | $72.78 | $73.37 | $71.60 | $72.72 | 9,584,500 |
December 10 2020 | $72.01 | $74.38 | $71.41 | $73.43 | 11,992,100 |
December 09 2020 | $72.52 | $73.17 | $70.30 | $71.14 | 11,129,400 |
December 08 2020 | $71.06 | $72.73 | $70.94 | $72.00 | 7,627,300 |
December 07 2020 | $72.22 | $72.67 | $70.70 | $71.39 | 9,398,400 |
December 04 2020 | $71.75 | $73.51 | $71.52 | $73.37 | 10,791,100 |
December 03 2020 | $71.25 | $71.67 | $70.06 | $70.64 | 8,249,800 |
December 02 2020 | $68.64 | $71.82 | $68.51 | $70.69 | 10,509,600 |
December 01 2020 | $70.23 | $70.57 | $68.49 | $68.79 | 9,913,600 |
November 30 2020 | $70.80 | $71.46 | $68.35 | $68.57 | 14,288,400 |
November 27 2020 | $71.84 | $72.83 | $71.22 | $71.82 | 4,627,700 |
November 25 2020 | $74.47 | $74.47 | $72.48 | $72.48 | 10,556,600 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.