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
2017-12-15 120.29 120.29 119.58 119.68 177,410
2017-12-14 119.70 120.20 119.54 119.61 172,182
2017-12-13 119.33 120.09 118.81 120.00 217,981
2017-12-12 120.56 120.56 119.57 119.57 259,773
2017-12-11 120.35 121.08 120.15 120.365 229,299
2017-12-08 119.98 120.11 119.16 119.89 251,726
2017-12-07 119.35 119.96 118.995 119.59 275,141
2017-12-06 120.82 120.82 119.55 119.60 274,166
2017-12-05 120.88 121.07 120.18 120.43 223,870
2017-12-04 119.67 122.26 119.67 121.05 383,782
2017-12-01 119.58 120.30 119.15 119.43 418,917
2017-11-30 117.63 119.11 117.62 119.11 354,301
2017-11-29 116.24 117.21 115.85 117.17 277,286
2017-11-28 116.18 116.80 116.18 116.50 218,895
2017-11-27 115.875 115.98 115.26 115.48 207,158
2017-11-24 116.41 116.83 116.36 116.51 89,576
2017-11-22 115.53 116.75 115.46 116.00 261,017
2017-11-21 115.01 115.82 115.01 115.20 222,387
2017-11-20 114.81 115.02 114.50 114.70 198,816
2017-11-17 114.39 114.94 114.02 114.79 288,908
2017-11-16 115.15 115.45 114.41 114.56 347,611
2017-11-15 116.47 117.20 116.25 116.47 294,894
2017-11-14 116.87 117.21 116.25 116.81 343,544
2017-11-13 116.82 117.73 116.82 117.23 207,758
2017-11-10 116.86 117.28 116.18 117.19 268,550
2017-11-09 116.08 117.50 115.71 117.36 290,533
2017-11-08 116.79 116.79 115.99 116.43 144,708
2017-11-07 117.43 117.47 116.56 117.06 166,750
2017-11-06 115.17 117.11 115.11 117.02 216,888
2017-11-03 115.16 115.50 114.80 114.995 140,683

» More Chevron Stock Price History

To see other companies like Chevron (CVX), view our stock market today for news, and other data.