The closing price for Chevron (CVX) in December 2021 was $99.86, on December 31, 2021. It was up 2.1% for the month. The latest price is $150.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $99.88 | $100.49 | $99.67 | $99.86 | 5,706,600 |
December 30 2021 | $100.52 | $101.00 | $99.85 | $99.93 | 6,016,000 |
December 29 2021 | $100.48 | $100.96 | $99.81 | $100.37 | 6,957,400 |
December 28 2021 | $100.97 | $101.55 | $100.44 | $100.89 | 6,516,000 |
December 27 2021 | $98.77 | $101.11 | $98.21 | $101.08 | 7,745,500 |
December 23 2021 | $99.14 | $100.34 | $99.05 | $99.06 | 7,416,600 |
December 22 2021 | $98.21 | $99.29 | $97.36 | $98.82 | 8,345,200 |
December 21 2021 | $97.37 | $98.77 | $97.25 | $98.26 | 11,368,200 |
December 20 2021 | $95.19 | $96.76 | $94.22 | $96.71 | 13,464,400 |
December 17 2021 | $98.64 | $99.10 | $96.61 | $96.67 | 22,727,900 |
December 16 2021 | $98.87 | $100.57 | $98.64 | $99.25 | 11,344,700 |
December 15 2021 | $98.98 | $98.98 | $96.96 | $98.33 | 11,069,500 |
December 14 2021 | $98.49 | $99.49 | $98.26 | $98.90 | 12,245,300 |
December 13 2021 | $99.95 | $100.28 | $98.38 | $98.61 | 8,533,000 |
December 10 2021 | $101.20 | $101.43 | $99.45 | $100.70 | 9,090,700 |
December 09 2021 | $100.28 | $100.92 | $100.05 | $100.53 | 8,334,700 |
December 08 2021 | $100.74 | $101.48 | $100.12 | $100.79 | 8,827,900 |
December 07 2021 | $99.76 | $100.97 | $99.76 | $100.34 | 11,419,600 |
December 06 2021 | $98.67 | $99.94 | $97.90 | $98.88 | 9,833,900 |
December 03 2021 | $99.34 | $99.56 | $96.66 | $97.36 | 10,445,100 |
December 02 2021 | $96.37 | $98.45 | $95.25 | $97.98 | 11,392,400 |
December 01 2021 | $97.81 | $98.76 | $95.38 | $95.39 | 12,302,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
