The closing price for Chevron (CVX) in December 2020 was $68.28, on December 31, 2020. It was down 5.4% for the month. The latest price is $150.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $68.65 | $68.89 | $67.89 | $68.28 | 8,350,700 |
December 30 2020 | $68.41 | $70.00 | $68.36 | $68.99 | 7,901,800 |
December 29 2020 | $68.94 | $69.31 | $67.96 | $68.41 | 7,670,800 |
December 28 2020 | $69.22 | $70.05 | $68.42 | $68.65 | 8,051,900 |
December 24 2020 | $69.48 | $69.48 | $68.57 | $68.99 | 3,335,600 |
December 23 2020 | $68.73 | $70.07 | $68.73 | $69.29 | 7,223,100 |
December 22 2020 | $69.08 | $69.37 | $68.16 | $68.21 | 8,585,800 |
December 21 2020 | $68.20 | $70.21 | $67.54 | $69.61 | 11,430,500 |
December 18 2020 | $71.14 | $71.73 | $69.75 | $70.50 | 27,427,600 |
December 17 2020 | $72.40 | $72.41 | $70.79 | $71.48 | 11,748,900 |
December 16 2020 | $72.12 | $72.24 | $71.03 | $71.71 | 9,892,900 |
December 15 2020 | $72.30 | $73.16 | $71.78 | $72.26 | 11,775,300 |
December 14 2020 | $75.52 | $75.76 | $72.16 | $72.32 | 12,198,400 |
December 11 2020 | $74.82 | $75.42 | $73.60 | $74.75 | 9,584,500 |
December 10 2020 | $74.02 | $76.46 | $73.40 | $75.48 | 11,992,100 |
December 09 2020 | $74.55 | $75.21 | $72.26 | $73.13 | 11,129,400 |
December 08 2020 | $73.04 | $74.76 | $72.92 | $74.02 | 7,627,300 |
December 07 2020 | $74.24 | $74.69 | $72.67 | $73.38 | 9,398,400 |
December 04 2020 | $73.76 | $75.56 | $73.51 | $75.42 | 10,791,100 |
December 03 2020 | $73.24 | $73.67 | $72.02 | $72.61 | 8,249,800 |
December 02 2020 | $70.55 | $73.83 | $70.43 | $72.66 | 10,509,600 |
December 01 2020 | $72.19 | $72.54 | $70.40 | $70.71 | 9,913,600 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
