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
2016-05-26 102.05 102.36 100.98 101.46 237,809
2016-05-25 100.98 101.96 100.98 101.89 293,725
2016-05-24 99.94 100.74 99.68 100.20 268,818
2016-05-23 99.15 100.13 99.15 99.44 239,699
2016-05-20 100.30 100.35 99.50 99.79 257,267
2016-05-19 99.13 100.03 98.58 99.78 357,143
2016-05-18 100.87 101.25 99.49 100.005 614,412
2016-05-17 101.29 102.16 100.35 100.65 462,757
2016-05-16 101.61 102.58 101.43 102.295 328,855
2016-05-13 101.82 101.99 100.39 100.80 368,266
2016-05-12 102.13 102.39 101.12 102.13 364,817
2016-05-11 101.19 101.73 100.18 101.23 406,647
2016-05-10 100.97 101.26 100.54 101.26 285,818
2016-05-09 101.75 101.75 99.10 100.41 507,710
2016-05-06 101.07 102.67 101.02 101.80 293,580
2016-05-05 102.06 102.58 100.88 101.37 405,029
2016-05-04 101.06 102.21 100.39 100.65 339,101
2016-05-03 102.30 102.30 101.06 101.32 365,900
2016-05-02 102.04 103.83 102.04 103.44 421,572
2016-04-29 101.16 102.565 100.66 102.25 504,181
2016-04-28 103.20 104.22 102.07 102.36 400,715
2016-04-27 102.82 103.87 102.43 103.82 662,983
2016-04-26 102.10 102.94 101.86 102.24 386,532
2016-04-25 101.37 101.70 100.86 101.70 328,197
2016-04-22 101.96 102.47 101.53 102.02 370,827
2016-04-21 101.83 102.79 101.16 101.41 555,616
2016-04-20 99.82 102.51 99.82 101.68 570,628
2016-04-19 98.84 100.45 98.16 100.30 487,089
2016-04-18 95.67 98.72 95.67 98.61 437,892
2016-04-15 97.59 97.76 96.98 97.25 322,890

» More Chevron Stock Price History