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
2016-02-05 83.94 84.17 82.30 82.67 895,141
2016-02-04 84.75 86.06 83.90 84.68 891,225
2016-02-03 82.51 84.55 79.94 84.45 1,067,811
2016-02-02 82.72 83.00 81.02 81.22 993,943
2016-02-01 85.30 85.99 84.26 85.28 701,179
2016-01-29 84.47 86.67 83.07 86.22 1,205,428
2016-01-28 85.94 86.62 83.92 85.93 881,088
2016-01-27 83.69 85.94 82.44 83.26 887,526
2016-01-26 82.09 84.46 81.46 84.08 662,309
2016-01-25 82.55 84.22 80.83 80.90 826,682
2016-01-22 84.70 85.17 81.79 83.60 874,806
2016-01-21 79.00 81.53 78.07 81.30 928,491
2016-01-20 80.00 80.06 75.41 79.20 1,421,744
2016-01-19 84.18 84.45 80.84 81.59 691,337
2016-01-15 81.87 83.68 81.62 83.64 892,826
2016-01-14 81.95 86.12 81.06 85.46 1,034,551
2016-01-13 83.00 84.15 80.13 81.41 927,678
2016-01-12 82.16 82.34 79.74 82.34 758,360
2016-01-11 82.64 82.70 79.82 80.99 835,643
2016-01-08 83.35 83.70 81.25 82.01 674,096
2016-01-07 84.54 85.69 82.76 83.04 904,902
2016-01-06 87.61 87.67 85.21 86.145 816,183
2016-01-05 89.09 89.59 87.89 89.51 399,143
2016-01-04 89.55 90.10 87.59 88.84 652,470
2015-12-31 89.44 90.84 89.10 89.95 361,685
2015-12-30 90.13 90.93 89.89 90.10 297,622
2015-12-29 92.06 92.46 91.10 91.26 270,762
2015-12-28 90.23 90.69 89.78 90.31 284,558
2015-12-24 93.87 93.87 92.02 92.07 235,968
2015-12-23 92.40 93.84 91.58 93.76 556,399

» More Chevron Stock Price History