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
2015-01-26 107.00 109.32 106.41 108.81 738,091
2015-01-23 108.05 108.68 106.83 106.83 772,879
2015-01-22 108.83 108.95 107.01 108.91 1,018,983
2015-01-21 106.75 108.21 106.53 108.21 962,490
2015-01-20 104.70 106.57 103.87 106.45 1,110,388
2015-01-16 102.73 105.06 102.73 105.01 1,341,793
2015-01-15 104.35 104.82 102.61 102.79 909,775
2015-01-14 103.13 104.38 101.89 103.95 1,386,495
2015-01-13 106.41 107.59 103.27 104.17 1,387,190
2015-01-12 107.02 107.28 105.58 106.14 684,986
2015-01-09 109.925 110.12 107.73 108.21 798,754
2015-01-08 108.55 110.41 108.55 110.25 567,857
2015-01-07 109.00 109.69 107.54 107.82 857,617
2015-01-06 107.85 108.98 106.51 108.09 1,019,451
2015-01-05 110.87 110.96 107.51 108.14 741,399
2015-01-02 111.42 112.98 110.92 112.74 467,362
2014-12-31 112.01 113.30 111.66 112.32 578,872
2014-12-30 112.90 113.52 112.19 113.16 476,218
2014-12-29 113.60 114.29 112.79 113.38 535,290
2014-12-26 113.81 114.30 112.84 113.23 391,989
2014-12-24 113.64 114.12 112.07 113.56 386,462
2014-12-23 112.75 114.42 112.32 114.12 684,294
2014-12-22 112.85 112.91 111.105 112.01 753,878
2014-12-19 109.92 112.69 108.56 112.69 774,730
2014-12-18 108.20 108.93 105.49 108.92 1,079,144
2014-12-17 101.61 106.46 101.61 106.03 1,311,087
2014-12-16 100.50 104.43 100.19 101.78 1,044,729
2014-12-15 103.25 103.85 100.44 100.83 882,566
2014-12-12 103.85 104.25 102.40 102.53 847,102
2014-12-11 105.08 107.23 104.30 104.84 741,072

» More Chevron Stock Price History