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
2016-12-07 112.95 114.27 112.95 114.19 346,716
2016-12-06 112.39 113.47 112.28 112.94 257,305
2016-12-05 113.30 114.43 113.21 113.50 302,534
2016-12-02 113.21 113.77 112.38 113.22 290,436
2016-12-01 112.86 114.91 112.86 113.68 544,655
2016-11-30 112.31 112.87 111.35 112.02 712,692
2016-11-29 109.05 109.62 108.55 109.46 309,391
2016-11-28 110.90 111.44 110.42 110.47 321,861
2016-11-25 110.66 111.12 110.46 110.99 118,414
2016-11-23 110.41 111.46 110.10 111.02 206,278
2016-11-22 110.64 110.93 109.31 110.75 347,864
2016-11-21 110.00 111.00 110.00 110.42 400,450
2016-11-18 108.27 109.66 108.21 109.10 353,040
2016-11-17 108.96 109.95 107.60 108.19 333,362
2016-11-16 108.41 108.95 107.78 108.355 639,027
2016-11-15 107.67 109.04 107.67 108.96 514,158
2016-11-14 106.31 106.70 105.60 106.60 576,037
2016-11-11 107.65 107.65 105.97 106.65 565,641
2016-11-10 107.72 108.49 107.27 107.78 553,419
2016-11-09 106.18 108.24 105.89 107.63 465,428
2016-11-08 106.43 108.17 106.43 107.22 305,536
2016-11-07 106.09 106.97 105.94 106.84 411,786
2016-11-04 105.29 105.46 104.45 104.90 265,836
2016-11-03 105.44 106.18 104.95 105.36 309,761
2016-11-02 105.60 106.01 104.29 105.48 465,207
2016-11-01 105.28 106.70 105.28 106.40 733,805
2016-10-31 103.93 105.448 103.90 104.88 684,023
2016-10-28 100.99 105.01 100.99 104.04 1,091,994
2016-10-27 101.72 101.90 100.15 100.15 736,065
2016-10-26 100.20 101.52 99.93 101.19 421,727

» More Chevron Stock Price History