CHEVRON Historical Stock Price

Below is the stock price history for Chevron CVX. Data is recorded each day for the historical open, high, low, close and volume. The Chevron stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Chevron Historical Stock Price

DateOpenHighLowCloseVolume
2017-05-26 105.09 105.25 104.63 104.65 252,567
2017-05-25 105.81 106.65 104.76 104.96 263,145
2017-05-24 106.01 106.33 105.73 106.09 177,725
2017-05-23 106.17 106.515 106.08 106.32 206,502
2017-05-22 106.80 106.80 105.80 106.11 221,007
2017-05-19 105.37 106.45 105.19 106.34 292,322
2017-05-18 104.69 105.63 103.96 105.30 282,763
2017-05-17 105.59 106.20 104.85 104.85 447,493
2017-05-16 107.30 107.56 106.99 107.22 298,027
2017-05-15 107.22 107.60 106.69 107.03 280,798
2017-05-12 106.04 106.18 105.51 105.79 314,847
2017-05-11 106.57 106.57 105.71 106.14 262,784
2017-05-10 105.80 106.79 105.55 106.53 304,818
2017-05-09 106.54 106.58 104.83 105.03 244,209
2017-05-08 105.89 106.69 105.89 106.49 155,859
2017-05-05 105.10 105.75 104.74 105.75 288,067
2017-05-04 106.01 106.01 104.26 104.69 768,473
2017-05-03 105.25 107.24 105.25 106.90 235,598
2017-05-02 105.98 106.48 105.12 105.29 287,175
2017-05-01 106.40 106.61 105.82 106.17 239,155
2017-04-28 108.20 108.20 106.14 106.63 331,623
2017-04-27 105.60 105.77 104.72 105.45 293,734
2017-04-26 106.45 107.35 106.29 106.29 274,109
2017-04-25 106.30 106.85 106.30 106.83 266,572
2017-04-24 105.40 106.34 105.40 105.965 222,487
2017-04-21 104.51 105.41 104.49 105.05 278,103
2017-04-20 104.41 105.68 104.41 105.09 250,229
2017-04-19 106.10 106.10 103.91 103.96 289,020
2017-04-18 105.77 106.57 105.40 105.78 288,700
2017-04-17 106.42 106.42 105.69 106.10 292,893

» More Chevron Stock Price History

To see other companies like Chevron (CVX), view our stock market today for news, and other data.