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
2014-11-24 118.34 118.34 117.16 117.50 400,823
2014-11-21 118.59 118.90 117.73 118.64 511,101
2014-11-20 116.42 117.45 116.39 117.22 336,364
2014-11-19 115.80 116.67 115.08 116.45 279,586
2014-11-18 116.22 116.55 115.25 115.50 407,265
2014-11-17 115.96 116.12 115.305 115.74 398,231
2014-11-14 115.62 116.35 115.44 116.27 314,096
2014-11-13 117.07 117.32 115.70 116.305 457,535
2014-11-12 117.86 118.61 117.39 117.70 297,035
2014-11-11 117.77 118.62 117.40 118.36 276,574
2014-11-10 119.06 119.61 117.37 117.83 313,446
2014-11-07 118.88 119.70 118.38 118.61 347,143
2014-11-06 116.82 118.51 116.43 118.40 348,399
2014-11-05 116.65 117.09 114.88 117.025 406,085
2014-11-04 115.52 115.93 114.81 115.33 400,908
2014-11-03 119.77 119.87 116.48 116.53 839,162
2014-10-31 117.89 120.09 117.89 120.09 612,260
2014-10-30 116.40 117.23 115.87 117.13 561,413
2014-10-29 118.35 118.64 116.18 117.07 500,048
2014-10-28 115.38 117.245 115.35 117.075 712,130
2014-10-27 114.27 115.36 114.11 115.06 499,496
2014-10-24 115.94 116.15 114.65 115.945 565,124
2014-10-23 116.30 117.25 115.00 116.00 558,251
2014-10-22 115.26 116.19 113.94 113.94 587,682
2014-10-21 113.27 115.11 113.00 114.93 595,236
2014-10-20 111.63 112.27 110.99 111.405 486,125
2014-10-17 111.93 112.66 110.83 111.965 632,095
2014-10-16 107.40 111.29 107.34 110.81 901,637
2014-10-15 108.43 109.41 106.69 109.32 2,231,313
2014-10-14 112.77 113.03 109.16 109.77 872,206

» More Chevron Stock Price History