cvx stock price 1970-1984

The closing price for Chevron (CVX) between 1970 and 1984 was $1.55, on December 31, 1984. It was up 310.5% in that time. The latest price is $153.55.

DATE OPEN HIGH LOW CLOSE VOLUME
December 1984
$1.64
$1.66
$1.49
$1.55
29,845,600
November 1984
$1.61
$1.69
$1.60
$1.64
25,532,800
October 1984
$1.77
$1.79
$1.56
$1.60
36,720,400
September 1984
$1.75
$1.80
$1.68
$1.77
24,101,600
August 1984
$1.51
$1.80
$1.51
$1.77
33,038,000
July 1984
$1.67
$1.73
$1.48
$1.51
25,927,200
June 1984
$1.82
$1.82
$1.63
$1.67
27,730,400
May 1984
$1.85
$1.89
$1.75
$1.78
38,013,600
April 1984
$1.78
$1.90
$1.71
$1.87
35,837,200
March 1984
$1.69
$1.78
$1.57
$1.76
31,536,400
February 1984
$1.61
$1.81
$1.58
$1.74
29,260,400
January 1984
$1.52
$1.61
$1.50
$1.61
24,982,400
December 1983
$1.52
$1.56
$1.40
$1.52
24,396,400
November 1983
$1.56
$1.58
$1.46
$1.52
25,989,600
October 1983
$1.54
$1.68
$1.50
$1.55
26,518,800
September 1983
$1.64
$1.67
$1.53
$1.57
27,107,600
August 1983
$1.57
$1.74
$1.54
$1.62
31,216,800
July 1983
$1.72
$1.75
$1.57
$1.58
30,491,200
June 1983
$1.61
$1.75
$1.47
$1.73
28,602,800
May 1983
$1.78
$1.80
$1.61
$1.62
31,172,800
April 1983
$1.69
$1.79
$1.58
$1.79
30,826,000
March 1983
$1.62
$1.73
$1.50
$1.69
38,531,200
February 1983
$1.42
$1.65
$1.36
$1.58
40,224,800
January 1983
$1.40
$1.56
$1.36
$1.46
32,682,800
December 1982
$1.31
$1.46
$1.28
$1.41
23,667,600
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.