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
2017-01-23 115.48 115.855 115.03 115.48 249,363
2017-01-20 116.45 116.54 115.38 115.57 206,276
2017-01-19 115.84 115.91 115.34 115.55 166,060
2017-01-18 115.75 115.98 115.44 115.76 193,152
2017-01-17 116.49 116.77 116.14 116.24 213,237
2017-01-13 115.79 116.84 115.72 116.51 303,497
2017-01-12 116.42 116.95 115.45 116.20 336,440
2017-01-11 115.18 116.41 115.14 115.99 329,818
2017-01-10 115.23 116.33 115.09 115.11 314,491
2017-01-09 116.04 116.14 115.20 115.93 280,326
2017-01-06 117.49 117.49 116.41 116.87 209,948
2017-01-05 118.13 118.43 116.75 117.29 304,345
2017-01-04 118.28 118.62 117.615 117.715 262,454
2017-01-03 118.59 118.95 116.87 117.80 343,669
2016-12-30 117.53 118.25 117.39 117.65 130,103
2016-12-29 118.14 118.40 117.49 117.88 136,065
2016-12-28 118.77 118.80 117.85 117.90 124,177
2016-12-27 118.80 118.85 118.16 118.24 109,100
2016-12-23 118.28 118.67 118.15 118.42 122,357
2016-12-22 118.07 118.98 118.04 118.69 163,541
2016-12-21 118.13 118.99 117.91 118.03 172,539
2016-12-20 117.73 118.53 117.69 117.83 234,353
2016-12-19 117.77 118.03 117.47 117.54 176,943
2016-12-16 117.91 118.47 117.61 118.09 322,123
2016-12-15 115.60 117.26 115.47 117.09 312,324
2016-12-14 116.80 117.87 116.02 116.11 406,496
2016-12-13 118.18 118.18 116.26 117.48 408,900
2016-12-12 117.27 118.85 116.61 116.94 553,020
2016-12-09 115.46 115.97 115.20 115.90 203,459
2016-12-08 114.76 115.38 114.235 115.07 266,187

» More Chevron Stock Price History