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
2014-09-19 124.80 125.68 124.80 124.86 450,112
2014-09-18 124.90 124.91 123.88 124.20 402,583
2014-09-17 124.99 125.42 124.55 124.68 254,582
2014-09-16 123.90 125.63 123.90 124.98 704,190
2014-09-15 122.39 124.76 122.11 124.19 381,185
2014-09-12 123.40 123.40 122.22 122.62 410,745
2014-09-11 123.17 124.02 122.58 123.82 514,518
2014-09-10 124.85 124.85 123.03 124.09 655,085
2014-09-09 124.50 125.79 124.48 125.15 545,696
2014-09-08 126.68 126.73 125.70 126.19 247,763
2014-09-05 127.08 127.39 126.22 127.25 238,897
2014-09-04 128.33 128.45 126.24 126.71 363,368
2014-09-03 128.38 128.85 127.69 127.885 439,070
2014-09-02 129.16 129.16 127.07 127.45 415,036
2014-08-29 129.15 129.49 128.53 129.43 257,899
2014-08-28 128.51 128.89 128.47 128.74 170,575
2014-08-27 128.36 128.80 128.29 128.59 207,535
2014-08-26 128.00 128.70 128.00 128.24 219,361
2014-08-25 127.70 128.05 127.42 127.90 155,483
2014-08-22 127.21 127.49 126.52 127.09 146,988
2014-08-21 127.52 128.17 127.23 127.94 185,102
2014-08-20 127.32 127.56 126.785 127.48 144,512
2014-08-19 126.71 127.69 126.57 127.635 224,501
2014-08-18 126.51 126.51 125.64 126.28 270,766
2014-08-15 126.51 126.78 125.74 126.20 343,864
2014-08-14 127.63 127.63 126.58 126.91 183,258
2014-08-13 127.83 128.19 126.93 127.56 236,042
2014-08-12 127.57 127.57 126.33 127.04 219,915
2014-08-11 128.13 128.65 127.57 127.65 198,215
2014-08-08 126.13 127.94 126.02 127.94 265,778

» More Chevron Stock Price History