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
2015-07-02 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
2015-06-19 100.00 100.13 99.52 99.63 319,159
2015-06-18 100.29 100.86 100.15 100.27 399,161
2015-06-17 100.70 101.13 99.64 99.74 548,041
2015-06-16 99.34 100.435 98.83 99.97 574,725
2015-06-15 99.56 100.03 99.14 99.31 357,054
2015-06-12 100.52 100.54 99.63 99.93 389,637
2015-06-11 102.00 102.135 100.95 100.975 325,671
2015-06-10 102.05 102.42 101.58 101.80 387,305
2015-06-09 100.71 101.23 100.26 100.47 533,695
2015-06-08 101.24 101.24 99.96 100.50 649,134
2015-06-05 101.18 103.09 101.18 101.64 383,745
2015-06-04 101.97 102.32 101.02 101.40 446,130
2015-06-03 102.51 103.36 102.16 102.17 237,513
2015-06-02 102.88 103.10 102.15 102.61 271,749
2015-06-01 103.62 103.62 102.50 102.59 320,563
2015-05-29 103.30 103.56 102.69 103.005 346,666
2015-05-28 102.78 103.38 102.46 103.33 277,926
2015-05-27 103.13 103.719 102.78 103.11 307,259
2015-05-26 104.10 104.40 102.95 103.315 419,811
2015-05-22 105.01 105.53 104.89 104.915 258,954
2015-05-21 105.95 106.22 105.31 105.40 417,366

» More Chevron Stock Price History