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
2020-01-24 112.91 112.91 111.41 111.77 574,939
2020-01-23 112.75 113.43 111.97 113.10 442,971
2020-01-22 113.42 113.45 112.50 112.92 370,833
2020-01-21 115.10 115.11 113.19 113.26 530,813
2020-01-17 117.15 117.15 115.70 115.73 410,498
2020-01-16 116.87 117.25 116.47 116.79 346,958
2020-01-15 116.27 116.35 115.77 116.03 423,664
2020-01-14 116.60 116.60 115.73 116.34 482,164
2020-01-13 116.47 116.83 116.15 116.35 384,226
2020-01-10 117.47 117.54 116.59 116.60 495,760
2020-01-09 117.53 117.89 116.21 117.55 529,040
2020-01-08 118.61 119.08 117.72 117.88 510,316
2020-01-07 119.05 119.38 117.80 118.82 582,055
2020-01-06 121.22 121.58 120.48 120.49 688,153
2020-01-03 122.20 122.20 120.82 121.16 489,691
2020-01-02 121.28 121.50 120.85 121.47 325,858
2019-12-31 119.40 120.48 119.40 120.38 199,387
2019-12-30 120.46 121.30 119.88 119.88 254,348
2019-12-27 120.86 121.27 120.40 120.53 193,876
2019-12-26 120.93 121.39 120.37 120.44 231,575
2019-12-24 120.33 120.72 120.15 120.36 118,158
2019-12-23 119.39 120.35 119.19 120.30 323,249
2019-12-20 118.53 119.89 118.30 119.89 533,450
2019-12-19 118.61 118.66 117.92 117.95 265,121
2019-12-18 118.72 119.60 118.72 118.79 398,627
2019-12-17 119.57 119.88 118.37 118.65 392,755
2019-12-16 118.59 119.45 118.59 119.31 241,652
2019-12-13 118.69 119.41 117.98 118.03 429,919
2019-12-12 117.75 118.83 117.75 118.73 553,353
2019-12-11 117.05 117.64 116.25 116.25 401,821

» More Chevron Stock Price History

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