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
2015-08-03 87.40 87.40 85.34 85.47 668,014
2015-07-31 91.85 91.85 88.03 88.27 940,879
2015-07-30 93.46 93.79 92.7799 93.06 399,807
2015-07-29 92.27 93.38 91.46 93.19 320,119
2015-07-28 89.47 92.68 89.47 92.455 543,650
2015-07-27 89.90 90.06 88.76 89.11 478,688
2015-07-24 92.60 92.60 90.36 90.65 415,893
2015-07-23 93.53 94.05 92.72 92.895 339,746
2015-07-22 93.55 94.325 93.30 93.395 529,247
2015-07-21 93.17 94.13 93.17 93.90 341,333
2015-07-20 93.00 93.47 92.64 92.93 205,634
2015-07-17 94.30 94.30 92.91 93.10 309,110
2015-07-16 94.46 94.72 93.91 94.51 242,560
2015-07-15 94.96 95.67 93.90 94.24 295,550
2015-07-14 94.53 95.7725 94.50 95.65 178,479
2015-07-13 94.65 94.88 94.23 94.72 177,558
2015-07-10 94.53 94.87 94.07 94.47 227,218
2015-07-09 94.98 95.13 93.77 93.89 420,814
2015-07-08 94.64 95.01 93.28 93.79 529,033
2015-07-07 94.22 95.46 93.51 95.17 497,157
2015-07-06 95.16 95.52 94.49 94.73 454,174
2015-07-02 96.55 96.63 95.73 95.93 299,011
2015-07-01 96.38 96.52 95.555 96.005 252,500
2015-06-30 97.49 97.60 96.24 96.59 476,807
2015-06-29 97.50 97.91 96.68 96.68 480,373
2015-06-26 98.19 98.605 97.83 98.605 514,509
2015-06-25 99.40 99.62 98.30 98.40 320,824
2015-06-24 99.86 100.67 99.445 99.445 453,827
2015-06-23 99.75 100.43 99.55 100.09 363,551
2015-06-22 99.84 100.35 99.39 100.21 260,588

» More Chevron Stock Price History