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
2014-04-17 122.56 123.82 122.36 123.75 437,487
2014-04-16 121.28 122.11 121.18 121.68 561,201
2014-04-15 118.78 120.27 118.37 120.22 651,097
2014-04-14 117.87 118.76 117.35 118.76 490,040
2014-04-11 116.72 117.70 116.72 117.12 404,223
2014-04-10 117.04 118.01 116.64 116.68 566,506
2014-04-09 117.90 119.22 117.65 119.08 356,555
2014-04-08 117.60 118.30 117.26 117.81 255,048
2014-04-07 118.45 118.57 117.39 117.39 356,046
2014-04-04 119.293 119.50 118.59 118.86 297,806
2014-04-03 119.62 119.74 118.89 119.09 306,582
2014-04-02 118.725 119.50 118.61 119.33 241,297
2014-04-01 118.96 119.59 118.84 118.94 328,603
2014-03-31 118.83 119.59 118.53 118.805 247,435
2014-03-28 117.99 118.445 117.93 118.43 303,055
2014-03-27 117.53 117.965 117.31 117.69 276,912
2014-03-26 117.97 118.25 117.38 117.50 320,330
2014-03-25 116.57 117.19 116.35 117.03 344,784
2014-03-24 116.40 116.67 115.67 115.86 296,091
2014-03-21 116.67 117.00 115.77 115.77 633,605
2014-03-20 115.35 116.07 115.27 115.50 252,890
2014-03-19 116.65 116.73 114.76 115.18 283,639
2014-03-18 116.22 116.55 116.00 116.22 330,195
2014-03-17 115.04 115.22 114.80 115.00 360,534
2014-03-14 114.42 114.42 113.77 114.11 452,556
2014-03-13 115.41 115.47 114.15 114.48 357,848
2014-03-12 115.99 116.28 115.31 115.49 403,524
2014-03-11 115.15 115.51 114.27 114.60 340,068
2014-03-10 114.55 115.71 114.13 115.71 257,088
2014-03-07 115.05 115.87 114.65 114.995 287,681

» More Chevron Stock Price History