The closing price for Chevron (CVX) in 2010 was $48.53, on December 31, 2010. It was up 21% for the year. The latest price is $224.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $48.71 | $48.83 | $48.40 | $48.53 | 5,152,900 |
December 30 2010 | $48.57 | $48.90 | $48.48 | $48.72 | 4,156,500 |
December 29 2010 | $48.69 | $49.14 | $48.59 | $48.60 | 5,301,000 |
December 28 2010 | $48.04 | $48.63 | $47.94 | $48.50 | 5,058,100 |
December 27 2010 | $48.13 | $48.19 | $47.89 | $47.93 | 3,138,200 |
December 23 2010 | $47.81 | $48.34 | $47.77 | $48.23 | 5,095,600 |
December 22 2010 | $47.67 | $47.85 | $47.51 | $47.83 | 4,262,400 |
December 21 2010 | $47.52 | $47.77 | $47.31 | $47.46 | 5,962,500 |
December 20 2010 | $47.32 | $47.66 | $47.11 | $47.23 | 8,029,800 |
December 17 2010 | $47.26 | $47.32 | $46.85 | $47.07 | 10,832,800 |
December 16 2010 | $46.85 | $47.45 | $46.73 | $47.37 | 7,796,700 |
December 15 2010 | $46.82 | $47.14 | $46.77 | $46.81 | 7,608,700 |
December 14 2010 | $47.11 | $47.31 | $46.87 | $47.01 | 7,331,300 |
December 13 2010 | $46.66 | $47.31 | $46.54 | $47.00 | 9,910,500 |
December 10 2010 | $46.25 | $46.32 | $45.87 | $46.29 | 7,406,700 |
December 09 2010 | $46.16 | $46.26 | $45.66 | $46.09 | 8,076,700 |
December 08 2010 | $46.01 | $46.17 | $45.54 | $45.82 | 6,918,300 |
December 07 2010 | $45.70 | $46.08 | $45.59 | $45.90 | 12,560,600 |
December 06 2010 | $45.10 | $45.32 | $44.94 | $45.18 | 5,184,200 |
December 03 2010 | $44.94 | $45.21 | $44.87 | $45.15 | 6,724,000 |
December 02 2010 | $43.99 | $45.03 | $43.90 | $44.94 | 10,799,500 |
December 01 2010 | $43.69 | $44.26 | $43.48 | $43.99 | 10,629,600 |
November 30 2010 | $42.89 | $43.41 | $42.80 | $43.07 | 10,366,000 |
November 29 2010 | $43.24 | $43.64 | $42.77 | $43.45 | 9,070,100 |
November 26 2010 | $43.85 | $43.92 | $43.50 | $43.64 | 2,789,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.