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
2015-05-29 103.30 103.56 102.69 103.005 346,666
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
2015-05-20 105.21 105.87 104.78 105.35 415,723
2015-05-19 106.15 106.19 105.01 105.06 449,983
2015-05-18 107.52 107.52 106.59 106.66 302,712
2015-05-15 106.98 108.32 106.96 107.95 285,730
2015-05-14 108.07 109.28 108.07 108.40 247,618
2015-05-13 107.99 108.40 107.31 107.765 277,679
2015-05-12 107.30 107.99 107.13 107.64 319,804
2015-05-11 108.40 108.60 107.39 107.42 428,345
2015-05-08 108.55 108.80 107.50 108.71 466,109
2015-05-07 107.78 108.16 106.77 107.59 308,114
2015-05-06 109.05 109.34 107.31 107.93 354,262
2015-05-05 108.81 109.89 108.02 108.07 391,152
2015-05-04 109.35 109.35 108.00 108.21 485,564
2015-05-01 111.93 111.93 108.35 108.91 708,679
2015-04-30 111.96 112.08 110.54 111.05 528,666
2015-04-29 111.10 111.97 110.71 111.74 448,586
2015-04-28 110.32 111.225 109.67 111.08 433,711
2015-04-27 110.39 110.63 109.54 109.735 374,662
2015-04-24 109.63 110.03 109.04 109.88 358,510
2015-04-23 109.76 110.64 109.60 110.01 452,906
2015-04-22 110.26 110.26 109.25 109.50 414,733
2015-04-21 110.75 110.75 109.35 109.76 400,798
2015-04-20 109.39 111.67 109.39 110.20 471,463
2015-04-16 109.66 110.91 109.01 110.22 389,108

» More Chevron Stock Price History