The closing price for Chevron (CVX) between 2010 and 2020 was $69.81, on December 31, 2020. It was up 65.7% in that time. The latest price is $155.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $73.81 | $78.17 | $69.05 | $69.81 | 224,789,100 |
November 2020 | $57.60 | $79.21 | $56.54 | $72.07 | 241,627,400 |
October 2020 | $58.26 | $61.99 | $53.09 | $56.62 | 251,160,800 |
September 2020 | $67.83 | $68.83 | $57.44 | $58.66 | 256,426,900 |
August 2020 | $67.45 | $74.70 | $67.30 | $68.38 | 173,478,400 |
July 2020 | $71.70 | $74.48 | $65.46 | $67.41 | 181,475,800 |
June 2020 | $73.04 | $83.20 | $69.21 | $71.66 | 206,216,100 |
May 2020 | $72.43 | $76.05 | $68.08 | $73.65 | 206,892,500 |
April 2020 | $55.02 | $75.78 | $53.51 | $72.82 | 302,922,300 |
March 2020 | $74.42 | $78.37 | $40.84 | $57.35 | 475,985,200 |
February 2020 | $83.67 | $88.09 | $71.32 | $73.88 | 158,458,200 |
January 2020 | $94.52 | $96.01 | $83.24 | $83.82 | 154,388,100 |
December 2019 | $92.30 | $94.99 | $90.52 | $94.28 | 119,639,200 |
November 2019 | $89.47 | $95.24 | $88.33 | $91.64 | 119,652,400 |
October 2019 | $92.40 | $92.59 | $85.54 | $89.98 | 110,432,200 |
September 2019 | $89.69 | $97.05 | $88.74 | $91.88 | 122,911,200 |
August 2019 | $93.55 | $95.00 | $88.54 | $91.20 | 132,460,500 |
July 2019 | $96.13 | $97.39 | $93.81 | $94.41 | 99,523,800 |
June 2019 | $87.96 | $96.78 | $87.78 | $95.43 | 112,770,200 |
May 2019 | $90.97 | $93.51 | $87.21 | $87.30 | 174,977,300 |
April 2019 | $94.06 | $96.70 | $87.82 | $91.17 | 221,265,300 |
March 2019 | $91.42 | $96.38 | $90.52 | $93.54 | 126,230,200 |
February 2019 | $87.70 | $92.10 | $87.15 | $90.81 | 113,779,300 |
January 2019 | $80.70 | $86.77 | $80.52 | $86.20 | 139,155,300 |
December 2018 | $90.80 | $92.04 | $75.35 | $81.79 | 169,674,800 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
