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
2016-07-28 102.00 102.00 101.06 101.865 685,310
2016-07-27 102.83 103.30 101.96 102.24 316,402
2016-07-26 102.66 102.85 102.22 102.68 329,915
2016-07-25 105.02 105.02 102.82 103.085 409,871
2016-07-22 105.46 105.96 105.21 105.49 135,583
2016-07-21 105.55 105.82 104.90 105.36 298,282
2016-07-20 105.85 106.12 105.10 105.69 314,792
2016-07-19 105.96 106.26 105.69 105.96 218,949
2016-07-18 106.58 106.70 106.025 106.19 226,172
2016-07-15 107.20 107.35 106.43 107.05 279,578
2016-07-14 107.05 107.57 106.45 106.75 236,801
2016-07-13 106.85 107.12 105.89 106.63 256,198
2016-07-12 106.38 107.28 106.22 106.85 435,526
2016-07-11 104.87 105.995 104.86 105.42 365,428
2016-07-08 103.70 104.96 103.04 104.79 557,990
2016-07-07 104.83 104.88 102.16 103.03 462,293
2016-07-06 103.39 104.57 102.48 104.57 410,573
2016-07-05 103.50 103.85 102.85 103.41 567,143
2016-07-01 104.71 104.82 103.80 104.33 335,501
2016-06-30 103.67 105.00 103.30 104.68 362,226
2016-06-29 102.40 104.67 102.38 103.29 469,690
2016-06-28 101.23 101.96 100.66 101.55 351,728
2016-06-27 101.06 101.31 99.53 100.425 581,892
2016-06-24 101.25 102.98 101.25 101.94 749,926
2016-06-23 103.73 104.30 103.10 104.29 402,597
2016-06-22 103.43 103.48 102.21 102.245 301,357
2016-06-21 102.35 103.43 102.29 103.25 322,778
2016-06-20 102.92 103.34 102.62 102.70 378,139
2016-06-17 101.36 101.73 100.42 101.61 407,087
2016-06-16 99.92 101.25 98.79 101.17 451,049

» More Chevron Stock Price History