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
2016-08-26 102.23 102.44 100.89 101.30 421,804
2016-08-25 102.03 102.22 101.58 101.78 440,098
2016-08-24 101.425 102.28 101.32 102.26 367,382
2016-08-23 101.98 102.10 101.53 101.68 388,661
2016-08-22 101.55 102.29 101.28 101.95 384,508
2016-08-19 103.03 103.04 102.13 102.30 303,973
2016-08-18 102.33 103.50 102.08 103.50 436,572
2016-08-17 101.47 102.30 101.05 102.16 430,178
2016-08-16 102.83 102.92 102.35 102.69 342,229
2016-08-15 102.64 103.05 102.44 102.71 289,428
2016-08-12 101.78 102.33 101.34 102.10 298,352
2016-08-11 100.59 101.82 100.43 101.39 282,935
2016-08-10 101.67 101.67 99.97 100.105 276,957
2016-08-09 101.60 101.98 100.79 101.27 262,285
2016-08-08 100.86 101.67 100.79 101.20 299,261
2016-08-05 100.60 100.92 99.75 100.43 527,912
2016-08-04 100.16 101.03 100.01 100.33 389,989
2016-08-03 99.62 100.56 99.41 100.56 376,072
2016-08-02 99.54 100.06 97.91 99.50 627,782
2016-08-01 101.39 102.06 98.62 99.00 744,532
2016-07-29 99.93 102.59 99.93 102.53 499,791
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

» More Chevron Stock Price History