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
2014-07-24 134.22 135.09 133.71 134.94 294,572
2014-07-23 132.72 133.88 132.53 133.81 228,514
2014-07-22 131.88 133.19 131.88 132.61 332,356
2014-07-21 130.17 131.31 130.13 131.28 315,713
2014-07-18 130.58 130.68 129.59 130.36 277,578
2014-07-17 130.98 131.46 129.94 130.09 333,662
2014-07-16 129.80 130.92 129.80 130.86 292,897
2014-07-15 129.05 129.46 128.65 129.37 334,886
2014-07-14 128.85 129.48 128.43 129.25 261,655
2014-07-11 128.87 129.48 128.04 128.54 338,378
2014-07-10 130.26 130.83 129.91 130.31 349,383
2014-07-09 130.18 131.65 130.18 131.37 332,812
2014-07-08 129.50 130.38 129.50 129.86 368,762
2014-07-07 130.40 130.53 130.04 130.39 333,535
2014-07-03 131.60 131.60 130.73 131.135 280,993
2014-07-02 130.54 130.89 129.99 130.18 394,707
2014-07-01 131.23 131.41 130.46 130.65 313,344
2014-06-30 130.25 130.61 129.44 130.58 443,513
2014-06-27 130.88 130.88 129.33 130.415 413,723
2014-06-26 131.14 131.14 129.60 130.99 549,720
2014-06-25 131.44 132.35 131.02 131.22 779,291
2014-06-24 132.86 133.37 131.73 131.95 750,667
2014-06-23 132.45 133.56 132.45 133.05 369,595
2014-06-20 132.09 132.36 130.92 132.36 395,573
2014-06-19 130.02 131.97 130.02 131.945 456,185
2014-06-18 128.85 130.45 128.44 130.44 609,659
2014-06-17 127.68 128.98 127.68 128.98 553,716
2014-06-16 127.31 128.79 127.21 128.61 429,183
2014-06-13 126.03 127.115 125.915 127.115 379,039
2014-06-12 125.60 126.225 125.44 126.10 498,232

» More Chevron Stock Price History