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
2017-02-27 110.52 112.17 110.52 111.835 379,938
2017-02-24 110.73 110.73 109.50 109.91 257,763
2017-02-23 111.20 111.70 110.83 110.99 552,156
2017-02-22 111.15 111.67 110.44 110.44 259,155
2017-02-21 110.74 112.25 110.74 111.70 379,631
2017-02-17 110.45 110.45 109.34 110.23 305,959
2017-02-16 112.97 112.97 110.465 110.545 520,023
2017-02-15 112.43 113.18 112.26 112.55 333,834
2017-02-14 112.55 112.80 111.83 112.67 230,130
2017-02-13 113.42 113.96 113.13 113.94 245,420
2017-02-10 112.88 113.43 112.48 113.04 400,586
2017-02-09 112.07 112.58 111.82 112.345 323,166
2017-02-08 111.14 111.72 110.34 111.635 259,883
2017-02-07 112.87 113.06 111.27 111.41 377,775
2017-02-06 113.14 113.44 112.53 112.87 349,246
2017-02-03 112.60 114.03 112.23 113.66 524,452
2017-02-02 111.19 112.06 110.72 112.06 282,251
2017-02-01 111.04 111.61 110.89 111.115 367,739
2017-01-31 111.89 112.01 110.83 111.33 427,412
2017-01-30 113.30 113.36 110.80 111.82 451,189
2017-01-27 113.43 114.42 113.16 113.67 683,334
2017-01-26 117.41 117.52 116.56 116.99 387,499
2017-01-25 117.00 117.38 116.44 117.21 237,172
2017-01-24 115.92 117.06 115.71 116.50 194,013
2017-01-23 115.48 115.855 115.03 115.48 249,363
2017-01-20 116.45 116.54 115.38 115.57 206,276
2017-01-19 115.84 115.91 115.34 115.55 166,060
2017-01-18 115.75 115.98 115.44 115.76 193,152
2017-01-17 116.49 116.77 116.14 116.24 213,237
2017-01-13 115.79 116.84 115.72 116.51 303,497

» More Chevron Stock Price History