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
2017-08-18 105.80 107.29 105.62 106.64 250,519
2017-08-17 106.65 106.82 106.02 106.04 295,404
2017-08-16 107.61 107.72 106.72 106.73 201,144
2017-08-15 108.61 108.795 107.56 108.795 238,822
2017-08-14 109.16 109.79 108.34 108.66 222,413
2017-08-11 110.26 110.30 109.27 109.27 174,857
2017-08-10 111.25 111.36 110.07 110.09 243,644
2017-08-09 110.81 111.29 110.40 110.86 157,758
2017-08-08 110.11 110.68 109.92 110.41 213,318
2017-08-07 109.78 110.25 109.61 109.65 201,286
2017-08-04 109.67 110.15 109.53 110.15 260,672
2017-08-03 110.39 110.39 109.09 109.51 297,122
2017-08-02 110.30 111.16 110.01 110.48 322,578
2017-08-01 109.70 110.94 109.70 110.63 456,046
2017-07-31 108.35 109.98 108.35 109.565 447,983
2017-07-28 105.90 109.02 105.90 108.21 388,366
2017-07-27 104.71 106.25 104.71 106.00 356,388
2017-07-26 104.61 106.01 104.48 105.09 349,525
2017-07-25 104.51 105.07 104.36 104.76 343,239
2017-07-24 103.40 103.53 102.97 103.29 160,690
2017-07-21 104.23 104.23 103.17 103.255 258,438
2017-07-20 104.99 105.28 103.83 104.73 322,705
2017-07-19 103.70 104.42 103.68 104.39 328,138
2017-07-18 104.40 104.47 103.54 103.775 308,577
2017-07-17 104.30 104.91 104.13 104.13 196,474
2017-07-14 104.25 104.61 103.88 104.45 150,569
2017-07-13 103.96 104.11 103.49 104.06 326,063
2017-07-12 104.10 104.695 103.49 103.83 294,000
2017-07-11 102.95 103.42 102.58 103.16 235,559
2017-07-10 103.31 103.56 102.61 103.10 299,793

» More Chevron Stock Price History

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