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
2016-04-29 101.16 102.565 100.66 102.25 504,181
2016-04-28 103.20 104.22 102.07 102.36 400,715
2016-04-27 102.82 103.87 102.43 103.82 662,983
2016-04-26 102.10 102.94 101.86 102.24 386,532
2016-04-25 101.37 101.70 100.86 101.70 328,197
2016-04-22 101.96 102.47 101.53 102.02 370,827
2016-04-21 101.83 102.79 101.16 101.41 555,616
2016-04-20 99.82 102.51 99.82 101.68 570,628
2016-04-19 98.84 100.45 98.16 100.30 487,089
2016-04-18 95.67 98.72 95.67 98.61 437,892
2016-04-15 97.59 97.76 96.98 97.25 322,890
2016-04-14 97.83 98.22 97.42 97.88 339,070
2016-04-13 97.69 97.86 97.10 97.63 426,579
2016-04-12 95.76 97.92 95.48 97.47 677,499
2016-04-11 96.92 97.24 95.38 95.42 372,648
2016-04-08 96.20 96.83 95.79 96.31 463,251
2016-04-07 94.35 94.94 94.17 94.80 545,683
2016-04-06 93.33 94.98 92.86 94.95 501,291
2016-04-05 92.90 93.32 92.445 92.50 474,915
2016-04-04 94.11 94.16 93.07 93.38 502,603
2016-04-01 93.75 94.74 93.38 94.28 424,569
2016-03-31 95.17 96.19 95.07 95.41 446,299
2016-03-30 96.22 96.68 95.19 95.23 341,597
2016-03-29 93.55 95.33 92.97 95.23 377,254
2016-03-28 94.88 94.98 94.01 94.58 324,939
2016-03-24 92.50 94.85 92.48 94.74 522,559
2016-03-23 94.72 94.72 93.06 93.72 469,561
2016-03-22 95.75 96.80 95.35 95.53 408,423
2016-03-21 96.34 96.91 95.97 96.53 512,371
2016-03-18 97.69 97.69 95.95 97.65 608,532

» More Chevron Stock Price History