CVX: Chevron Corporation Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 44.8752

CLOSE 44.8645

Low

LOW 36.56

High

HIGH 52.47

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	41.53	42.25	40.88	41.03
01/05/1999	41	41.03	40.34	40.44
01/06/1999	41	42.09	40.63	41.63
01/07/1999	41.25	42	41.22	41.94
01/08/1999	42.06	42.09	41.28	41.97
01/11/1999	41.97	42.25	41.53	42.06
01/12/1999	42.06	42.16	40.84	41.03
01/13/1999	40.5	41.41	40.5	40.66
01/14/1999	40.69	40.88	39.69	39.94
01/15/1999	40	40.47	39.88	40.03
01/19/1999	40.13	40.69	39.94	40.28
01/20/1999	40.59	40.91	40	40
01/21/1999	40.13	40.34	39.5	39.5
01/22/1999	39.66	40.56	39.25	40
01/25/1999	39.75	40	39.63	39.94
01/26/1999	39.91	39.94	39.44	39.75
01/27/1999	39.81	39.81	38.03	38.25
01/28/1999	38.38	38.97	37.66	37.88
01/29/1999	37.63	37.63	36.69	37.25
02/01/1999	37.53	37.78	36.66	36.84
02/02/1999	36.56	37.81	36.56	37.47
02/03/1999	37.47	38.31	37.28	38
02/04/1999	38.25	38.75	37.88	38.47
02/05/1999	38.69	40.06	38.63	39.44
02/08/1999	39.53	40.97	39.31	40.88
02/09/1999	40.75	40.78	39.69	39.88
02/10/1999	39.72	40.25	39.16	39.19
02/11/1999	39.13	39.69	38.81	39.66
02/12/1999	40	40.31	39.63	39.94
02/16/1999	39.97	40.38	39.09	39.75
02/17/1999	39.31	39.5	38.53	38.69
02/18/1999	38.75	39.19	38.16	39
02/19/1999	38.5	38.97	38.25	38.47
02/22/1999	38.41	39.16	38	38.97
02/23/1999	39	39.81	38.72	39.41
02/24/1999	39.53	39.88	39.03	39.16
02/25/1999	39.13	39.53	39.09	39.25
02/26/1999	39.38	39.66	38.41	38.44
03/01/1999	38.38	38.38	37.66	38.03
03/02/1999	38.19	38.66	37.84	37.84
03/03/1999	37.88	39.09	37.88	39
03/04/1999	38.88	40.06	38.75	39.66
03/05/1999	39.78	40.84	39.78	40.66
03/08/1999	40.38	41.13	40.13	40.53
03/09/1999	40.47	40.59	39.66	39.97
03/10/1999	40.75	41.78	40.72	41.63
03/11/1999	42.25	43.5	42.19	42.53
03/12/1999	43.28	43.44	42.31	42.34
03/15/1999	41.78	42.22	41.63	42.19
03/16/1999	42.16	42.69	42.06	42.69
03/17/1999	42.69	43.47	42.59	42.81
03/18/1999	42.97	43.31	42.84	43.25
03/19/1999	43.5	43.94	43.31	43.75
03/22/1999	43.94	44.41	43.47	44.19
03/23/1999	43.72	43.78	43.44	43.69
03/24/1999	43.56	43.63	42.72	42.75
03/25/1999	42.75	43.47	42.31	43.47
03/26/1999	43.47	43.59	42.91	43.41
03/29/1999	44.34	45.16	44.22	44.81
03/30/1999	44.78	44.81	44.22	44.5
03/31/1999	44.91	44.91	44.06	44.38
04/01/1999	44.16	44.63	43.19	43.41
04/05/1999	43.44	45.34	43.44	45.31
04/06/1999	44.84	44.97	44.31	44.78
04/07/1999	44.78	44.97	44.47	44.97
04/08/1999	44.94	46.97	44.88	46.88
04/09/1999	46.31	47	46.13	47
04/12/1999	47	47.91	46.94	47.75
04/13/1999	47.5	47.63	47.03	47.25
04/14/1999	46.38	46.56	45.28	45.56
04/15/1999	45.75	48.38	45.75	47.88
04/16/1999	48.5	49.59	48.25	49.44
04/19/1999	50.59	52.47	50.41	50.97
04/20/1999	49.5	49.5	47.72	48.53
04/21/1999	48.5	48.94	47.13	48.19
04/22/1999	47.69	49.5	46.5	49.25
04/23/1999	49.34	49.34	47.81	47.94
04/26/1999	47.69	47.72	46.78	47.72
04/27/1999	47.75	49.78	47.72	49.47
04/28/1999	49.41	52.13	49.34	51.44
04/29/1999	50.44	52.22	50.03	51.78
04/30/1999	51.75	51.75	49.53	49.88
05/03/1999	49.88	51.28	49.81	51.03
05/04/1999	51	51.38	50.06	50.16
05/05/1999	50.16	50.38	48.78	50.03
05/06/1999	49.47	50.16	48.25	48.91
05/07/1999	48.59	48.97	47.03	47.44
05/10/1999	47.5	48.22	47.09	48.13
05/11/1999	48.94	49.22	48.25	49.03
05/12/1999	49.03	49.03	47.03	47.34
05/13/1999	47.03	47.53	46.75	47.22
05/14/1999	47.25	47.84	46.69	47.22
05/17/1999	47.22	48.06	47.06	47.94
05/18/1999	47.25	47.31	46.06	46.31
05/19/1999	45.94	46.91	45.56	46.03
05/20/1999	45.88	47.16	45.88	46.88
05/21/1999	46.78	47.13	46.47	46.72
05/24/1999	46.88	47.88	45.47	45.94
05/25/1999	46	46.94	45.5	45.5
05/26/1999	46.09	47.22	46.09	47.03
05/27/1999	46.75	46.75	45.97	46.5
05/28/1999	46.38	46.72	46.03	46.25
06/01/1999	46.16	46.19	44.84	45.22
06/02/1999	45.5	46.22	45.19	46
06/03/1999	46.31	47.16	45.56	45.78
06/04/1999	45.91	46.16	45.16	45.78
06/07/1999	46.06	46.19	45.81	46.03
06/08/1999	46.03	46.53	45.69	46.38
06/09/1999	46	46.53	45.69	46.31
06/10/1999	46.13	46.72	45.75	46.63
06/11/1999	47.13	47.31	46.09	46.53
06/14/1999	47	47.5	46.75	47.38
06/15/1999	47.25	48.5	46.91	48
06/16/1999	48.63	48.63	47.47	47.91
06/17/1999	47.69	47.75	46.38	46.84
06/18/1999	46.88	47.41	46.47	46.59
06/21/1999	46.72	46.72	45.03	45.34
06/22/1999	45.06	45.16	44.59	45.06
06/23/1999	45.72	46.69	45.66	46.31
06/24/1999	46.47	46.47	45.55	45.81
06/25/1999	45.72	45.84	44.94	45.06
06/28/1999	45.16	45.19	44.72	44.75
06/29/1999	45.38	47	45.13	46.84
06/30/1999	46.91	48.22	46.75	47.53
07/01/1999	48.25	48.47	47.91	48.22
07/02/1999	48.22	48.28	47.66	48.13
07/06/1999	48.44	49.5	48.44	49.16
07/07/1999	49.09	49.84	48.5	49.84
07/08/1999	50	50.41	48.53	49.06
07/09/1999	48.25	49.06	48.25	48.63
07/12/1999	48.84	49.53	48.69	49.47
07/13/1999	49.16	49.19	48	48.56
07/14/1999	48.63	48.72	48	48.16
07/15/1999	48.66	49.25	48.38	48.47
07/16/1999	48.44	48.44	47.53	47.81
07/19/1999	47.56	47.72	47.03	47.56
07/20/1999	47.53	47.84	46.53	46.66
07/21/1999	46.47	47.13	45.81	47.13
07/22/1999	47.19	47.25	45.84	46.81
07/23/1999	47.34	47.34	46.72	46.91
07/26/1999	47.03	47.69	46.09	46.19
07/27/1999	46.44	46.59	45.78	45.78
07/28/1999	45.75	46.41	45.66	46.13
07/29/1999	45.88	46	45.59	45.69
07/30/1999	45.97	46.66	45.63	45.63
08/02/1999	45.66	46.28	45.47	45.63
08/03/1999	46.38	46.53	45.56	46.5
08/04/1999	46.53	47.25	46.13	46.78
08/05/1999	47.22	47.72	46.72	47.72
08/06/1999	47.66	48.22	47.5	47.91
08/09/1999	48	48.38	47.84	48.31
08/10/1999	48.28	48.66	48.16	48.41
08/11/1999	48.19	48.19	47.03	48.03
08/12/1999	47.75	48.47	47.22	48.03
08/13/1999	48.06	48.84	47.72	48.38
08/16/1999	48	48.25	46.91	47.94
08/17/1999	48.06	48.06	46.97	47.69
08/18/1999	47.25	47.94	46.94	47.22
08/19/1999	47.19	47.66	46.78	47.25
08/20/1999	47.31	47.69	47.31	47.53
08/23/1999	47.53	48	47.09	47.97
08/24/1999	47.88	48.22	47.56	47.97
08/25/1999	48.06	48.19	46.94	47.53
08/26/1999	47.31	47.31	46.03	46.34
08/27/1999	46.47	46.75	46.22	46.38
08/30/1999	46.19	46.41	45.66	45.66
08/31/1999	45.97	46.94	45.94	46.16
09/01/1999	46.38	46.5	45.97	46.09
09/02/1999	45.81	46.06	45.63	46
09/03/1999	46.41	47.03	46.41	46.84
09/07/1999	46.97	47.22	46.38	46.59
09/08/1999	47.34	47.84	46.69	47.22
09/09/1999	47.5	49.06	47.47	48.78
09/10/1999	48.78	48.88	47.88	47.94
09/13/1999	47.84	47.84	46.69	46.84
09/14/1999	46.75	47.13	46.16	46.38
09/15/1999	46.44	46.56	45.94	46.16
09/16/1999	46.44	46.47	45.84	46.06
09/17/1999	46.41	46.78	45.97	46.5
09/20/1999	46.53	46.56	45.91	46.06
09/21/1999	45.56	45.69	44.53	44.88
09/22/1999	45.69	45.69	44.81	44.81
09/23/1999	45.25	45.88	44.47	44.59
09/24/1999	44.59	44.84	43.59	44
09/27/1999	44.09	44.84	43.91	44.59
09/28/1999	44.47	44.47	42.78	43.81
09/29/1999	44.25	45.09	43.91	44.09
09/30/1999	44.16	44.53	43.66	44.38
10/01/1999	44.41	44.56	43.72	44.09
10/04/1999	44.47	44.47	42.97	43
10/05/1999	43.09	43.25	41.69	42.28
10/06/1999	42.66	43.81	42.19	43.81
10/07/1999	43.56	43.56	42.56	42.91
10/08/1999	42.81	42.84	41.97	42.69
10/11/1999	43.44	43.59	43.13	43.44
10/12/1999	43.47	44.13	43.41	44
10/13/1999	44.25	44.47	43.88	43.88
10/14/1999	44	44.44	43.94	44
10/15/1999	44	44.31	43.44	44.16
10/18/1999	44.03	44.69	43.97	44.66
10/19/1999	44.88	44.97	44.16	44.94
10/20/1999	45	46.03	44.94	46
10/21/1999	45.97	46.38	45.31	46.34
10/22/1999	46.38	47.19	46.38	46.88
10/25/1999	46.88	46.88	45	45
10/26/1999	43.88	44.22	43.41	44
10/27/1999	44	44.97	44	44.94
10/28/1999	44.91	45.97	44.91	44.94
10/29/1999	45.19	45.66	44.66	45.66
11/01/1999	45.28	46.19	45.28	45.72
11/02/1999	45.63	45.66	44.31	44.38
11/03/1999	44.97	44.97	44.19	44.53
11/04/1999	44.53	44.56	43.97	44.13
11/05/1999	44.38	44.5	42.75	42.75
11/08/1999	43.09	44.69	43.09	44.69
11/09/1999	44.81	45.16	44.25	44.63
11/10/1999	44.66	45.94	44.66	45.78
11/11/1999	45.75	45.75	44.91	45.25
11/12/1999	45.13	46.22	44.63	45.69
11/15/1999	45.69	45.97	45.28	45.69
11/16/1999	45.84	46.88	45.84	46.84
11/17/1999	46.78	48.47	46.75	48.28
11/18/1999	47.5	48.19	47.34	47.63
11/19/1999	47	47.22	46.13	46.59
11/22/1999	46.59	46.81	45.44	45.56
11/23/1999	45.47	45.47	44.56	44.81
11/24/1999	44.81	45.34	44.53	45.13
11/26/1999	45.09	45.09	44.5	44.5
11/29/1999	44.19	44.59	43.91	44.28
11/30/1999	43.63	45.25	43.59	44.28
12/01/1999	44.38	46.25	43.94	46.25
12/02/1999	45.94	46.22	45	45.44
12/03/1999	45.88	46.38	45.03	45.47
12/06/1999	45.16	45.84	45.16	45.5
12/07/1999	45.53	45.56	44.78	44.88
12/08/1999	44.13	45.59	43.75	45.25
12/09/1999	45.5	46.25	45.5	46.09
12/10/1999	45.75	45.88	45.25	45.38
12/13/1999	45.34	45.38	44.28	44.28
12/14/1999	43.94	44.94	43.91	43.91
12/15/1999	44.19	45.88	44.19	44.97
12/16/1999	44.97	44.97	44.41	44.72
12/17/1999	44.69	44.97	43.75	43.75
12/20/1999	43.75	44	42.5	42.66
12/21/1999	42.66	43.5	42.56	42.72
12/22/1999	42.81	42.94	42.16	42.38
12/23/1999	42.75	43.34	42	43.22
12/27/1999	42.75	43.22	41.97	42.31
12/28/1999	42.47	43.38	42.47	43.25
12/29/1999	43.63	43.91	43	43
12/30/1999	43.06	43.81	42.72	42.75
12/31/1999	42.84	43.34	42.38	43.31

Menu

Create your free account now!

CVX: Chevron Corporation Historical Data

1999 Historical Chart

Average

Low

High