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
2014-10-29 118.35 118.64 116.18 117.07 500,048
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
2014-10-13 113.64 114.46 112.02 112.07 1,011,762
2014-10-10 114.89 115.69 112.94 113.97 1,214,975
2014-10-09 116.85 116.85 114.32 114.58 1,314,710
2014-10-08 115.81 118.22 115.17 117.93 1,063,147
2014-10-07 117.30 118.41 116.01 116.01 838,444
2014-10-06 118.01 119.06 117.30 118.02 323,081
2014-10-03 118.13 118.13 116.44 117.705 616,302
2014-10-02 117.39 117.85 116.15 117.29 823,468
2014-10-01 118.97 119.30 117.47 117.80 803,328
2014-09-30 120.14 120.46 118.66 119.42 584,485
2014-09-29 120.18 120.73 119.21 120.55 725,511
2014-09-26 120.39 121.98 120.04 121.47 408,347
2014-09-25 122.61 122.61 120.78 120.85 511,764
2014-09-24 122.565 123.00 120.88 122.38 709,508
2014-09-23 123.30 123.94 122.88 123.15 438,814
2014-09-22 124.65 124.71 123.49 123.67 565,999
2014-09-19 124.80 125.68 124.80 124.86 450,112
2014-09-18 124.90 124.91 123.88 124.20 402,583

» More Chevron Stock Price History