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
2015-02-27 107.45 107.56 106.58 106.77 688,194
2015-02-26 108.00 108.00 106.62 107.01 534,735
2015-02-25 108.00 108.78 107.83 108.51 429,773
2015-02-24 107.83 108.22 107.43 107.96 553,952
2015-02-23 107.96 108.45 107.36 107.73 769,344
2015-02-20 108.20 108.80 107.58 108.49 848,299
2015-02-19 108.35 109.55 107.25 108.46 1,055,900
2015-02-18 111.01 111.61 110.39 110.56 719,951
2015-02-17 112.70 112.90 111.56 112.38 771,581
2015-02-13 111.01 112.80 111.01 112.80 675,203
2015-02-12 110.36 111.035 109.87 110.83 744,986
2015-02-11 109.19 110.13 108.40 109.88 890,651
2015-02-10 110.56 110.56 108.17 110.12 747,783
2015-02-09 109.56 111.45 109.56 110.51 641,376
2015-02-06 109.66 110.44 109.12 109.59 780,375
2015-02-05 109.00 110.05 108.72 109.24 830,874
2015-02-04 108.47 109.25 107.52 108.07 1,232,096
2015-02-03 107.48 110.10 107.48 109.59 1,368,842
2015-02-02 103.29 105.98 103.00 105.98 1,124,468
2015-01-30 101.60 103.15 98.93 102.13 1,849,475
2015-01-29 104.85 104.85 101.69 102.96 1,783,287
2015-01-28 107.87 107.99 103.44 103.77 1,139,280
2015-01-27 108.17 108.78 107.65 108.17 847,749
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

» More Chevron Stock Price History