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
2019-08-23 117.38 117.63 114.49 114.84 512,766
2019-08-22 117.90 118.30 117.63 118.03 346,264
2019-08-21 117.79 118.20 117.45 117.94 273,393
2019-08-20 115.96 116.62 115.83 116.11 371,262
2019-08-19 117.20 117.78 117.12 117.78 425,772
2019-08-16 116.00 116.135 115.37 116.09 394,755
2019-08-15 117.30 117.32 115.53 116.97 522,069
2019-08-14 119.28 119.36 117.78 117.91 694,386
2019-08-13 122.49 122.60 121.75 122.25 364,533
2019-08-12 122.20 122.20 120.97 121.38 368,065
2019-08-09 122.37 123.07 121.99 122.94 489,268
2019-08-08 121.45 123.08 121.38 123.08 814,265
2019-08-07 118.68 119.45 117.42 119.21 823,946
2019-08-06 118.40 119.41 118.30 119.33 631,830
2019-08-05 120.31 120.51 117.59 118.67 867,551
2019-08-02 118.32 121.20 117.96 121.09 976,611
2019-08-01 123.46 123.67 120.39 120.48 713,332
2019-07-31 124.09 124.39 122.79 123.52 453,683
2019-07-30 123.62 124.69 123.45 124.32 263,123
2019-07-29 124.14 124.58 123.96 124.37 304,457
2019-07-26 123.66 124.04 123.31 123.87 497,789
2019-07-25 125.99 126.26 125.36 125.54 357,101
2019-07-24 126.29 126.81 125.95 126.45 293,941
2019-07-23 125.05 126.17 125.05 125.75 230,763
2019-07-22 124.72 125.60 124.54 125.40 201,767
2019-07-19 124.85 125.325 124.73 125.145 331,113
2019-07-18 124.73 124.78 123.41 124.65 457,913
2019-07-17 124.33 124.62 124.10 124.37 272,431
2019-07-16 125.22 125.40 124.31 125.01 229,592
2019-07-15 126.22 126.32 125.32 125.62 313,857

» More Chevron Stock Price History

To see other companies like Chevron (CVX), view our stock market today for news, and other data.