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
2018-09-24 122.10 122.69 121.64 122.61 320,272
2018-09-21 120.47 121.06 120.05 121.06 374,053
2018-09-20 120.07 120.20 119.16 119.37 350,758
2018-09-19 119.24 119.995 119.12 119.63 342,222
2018-09-18 118.71 118.74 118.02 118.22 304,739
2018-09-17 117.64 118.60 117.32 117.51 272,469
2018-09-14 116.44 117.52 116.44 117.35 411,957
2018-09-13 116.19 116.49 115.13 116.16 355,554
2018-09-12 116.12 117.45 115.95 115.95 376,336
2018-09-11 113.82 115.67 113.82 115.05 297,666
2018-09-10 115.12 115.63 114.45 114.45 298,444
2018-09-07 113.69 115.34 113.49 114.55 467,778
2018-09-06 117.98 118.40 115.21 115.47 494,610
2018-09-05 117.67 118.88 117.39 118.88 290,458
2018-09-04 118.70 119.56 118.48 118.63 311,676
2018-08-31 119.24 119.24 118.14 118.60 264,069
2018-08-30 119.82 120.42 119.57 119.74 191,343
2018-08-29 119.87 120.77 119.87 120.26 246,068
2018-08-28 120.66 121.26 119.83 119.86 398,899
2018-08-27 119.26 120.47 119.26 120.30 230,604
2018-08-24 119.13 119.48 118.83 118.92 256,424
2018-08-23 118.73 118.73 117.72 118.06 222,064
2018-08-22 118.68 119.41 118.51 118.935 206,084
2018-08-21 118.17 118.87 117.90 117.97 308,343
2018-08-20 118.03 118.29 117.45 117.68 256,755
2018-08-17 117.63 118.38 117.15 117.88 316,958
2018-08-16 117.75 118.22 117.25 117.70 405,848
2018-08-15 121.85 121.85 117.56 118.08 794,722
2018-08-14 123.09 123.53 122.12 122.66 221,612
2018-08-13 123.35 123.55 122.33 122.55 257,474

» More Chevron Stock Price History

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