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
2015-09-03 78.80 79.42 77.72 78.42 923,908
2015-09-02 79.74 79.74 77.30 78.045 632,360
2015-09-01 78.61 79.23 77.62 78.41 836,672
2015-08-31 80.09 81.05 78.05 80.92 888,258
2015-08-28 77.70 81.17 77.67 80.37 1,572,929
2015-08-27 74.88 78.08 74.67 77.47 1,076,740
2015-08-26 71.99 72.95 70.97 72.91 712,018
2015-08-25 74.76 74.78 70.16 70.16 1,119,546
2015-08-24 70.35 75.32 69.82 72.34 1,071,172
2015-08-21 78.65 79.43 75.87 75.88 667,268
2015-08-20 80.60 81.25 79.28 79.29 353,393
2015-08-19 82.78 82.87 80.69 81.055 374,530
2015-08-18 83.06 83.74 82.90 83.47 333,702
2015-08-17 84.43 84.43 83.1101 83.18 994,566
2015-08-14 85.82 86.38 85.31 85.98 259,522
2015-08-13 86.00 86.23 85.47 85.89 328,267
2015-08-12 84.95 87.06 84.95 86.76 516,422
2015-08-11 84.51 85.96 83.61 85.76 397,483
2015-08-10 84.29 86.07 83.98 85.88 253,635
2015-08-07 85.18 85.22 83.46 83.76 311,470
2015-08-06 83.52 85.57 82.94 85.18 516,291
2015-08-05 85.70 85.96 83.92 84.055 456,323
2015-08-04 85.76 86.82 84.69 85.17 264,474
2015-08-03 87.40 87.40 85.34 85.47 668,014
2015-07-31 91.85 91.85 88.03 88.27 940,879
2015-07-30 93.46 93.79 92.7799 93.06 399,807
2015-07-29 92.27 93.38 91.46 93.19 320,119
2015-07-28 89.47 92.68 89.47 92.455 543,650
2015-07-27 89.90 90.06 88.76 89.11 478,688
2015-07-24 92.60 92.60 90.36 90.65 415,893

» More Chevron Stock Price History