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
2021-05-10 110.96 111.39 109.84 109.84 758,349
2021-05-07 109.19 110.65 108.93 109.92 714,931
2021-05-06 107.87 109.06 107.87 109.06 733,030
2021-05-05 108.655 109.46 108.33 108.89 757,551
2021-05-04 105.35 106.46 105.24 106.10 651,389
2021-05-03 104.22 105.68 104.19 105.44 755,820
2021-04-30 104.10 104.10 103.02 103.02 807,832
2021-04-29 106.47 107.18 105.80 106.82 750,263
2021-04-28 104.62 105.75 104.62 105.11 642,141
2021-04-27 101.79 102.97 101.57 102.85 509,441
2021-04-26 102.37 102.42 101.48 101.48 348,490
2021-04-23 101.88 102.09 101.31 101.59 448,862
2021-04-22 101.07 102.14 101.02 101.02 612,634
2021-04-21 102.42 102.90 102.09 102.78 514,715
2021-04-20 101.76 101.93 100.67 101.32 743,739
2021-04-19 103.14 103.23 102.28 103.12 467,098
2021-04-16 102.73 103.30 102.47 102.90 456,713
2021-04-15 103.97 103.99 102.97 103.39 605,149
2021-04-14 103.42 105.29 103.42 104.17 684,925
2021-04-13 102.27 102.50 101.89 102.14 435,463
2021-04-12 103.00 103.00 101.57 101.90 449,616
2021-04-09 102.66 102.95 102.205 102.78 567,509
2021-04-08 102.69 103.09 102.47 103.06 572,520
2021-04-07 104.11 104.51 103.58 104.29 517,430
2021-04-06 104.93 104.955 103.51 103.60 498,050
2021-04-05 105.16 105.64 104.25 104.58 605,248
2021-04-02 105.80 105.80 105.80 105.80 745,925
2021-04-01 105.12 105.74 104.28 105.74 715,027
2021-03-31 104.80 105.25 104.67 105.16 564,522
2021-03-30 106.80 106.80 105.90 105.90 458,225

» More Chevron Stock Price History

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