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
2018-12-12 117.36 117.67 115.78 115.78 558,488
2018-12-11 116.21 116.38 114.13 115.17 546,817
2018-12-10 115.37 115.37 111.80 115.03 642,700
2018-12-07 117.41 119.46 115.27 115.47 941,306
2018-12-06 115.00 115.99 113.07 115.99 1,094,700
2018-12-04 120.20 120.97 117.20 117.20 656,214
2018-12-03 121.78 122.20 120.16 120.63 841,267
2018-11-30 118.03 119.11 117.74 118.77 433,037
2018-11-29 118.27 119.59 118.10 118.86 454,612
2018-11-28 114.89 118.19 114.89 117.95 638,228
2018-11-27 115.13 115.60 114.27 115.13 492,212
2018-11-26 114.50 115.35 114.21 114.80 546,362
2018-11-23 114.60 115.08 112.48 113.26 543,230
2018-11-21 116.99 119.15 116.90 117.65 556,016
2018-11-20 119.33 119.33 115.05 115.99 732,730
2018-11-19 118.55 119.44 118.12 119.20 558,681
2018-11-16 118.18 119.20 117.69 119.02 553,767
2018-11-15 113.50 116.91 113.50 116.68 659,298
2018-11-14 117.37 117.53 115.00 116.08 530,721
2018-11-13 117.47 117.73 115.09 115.65 424,716
2018-11-12 121.24 121.24 117.43 117.49 367,388
2018-11-09 118.50 120.23 117.41 120.00 329,629
2018-11-08 120.93 121.58 119.05 119.42 709,392
2018-11-07 120.85 121.08 119.05 120.89 287,743
2018-11-06 119.13 119.13 117.88 118.87 344,811
2018-11-05 115.85 119.58 115.85 118.76 482,661
2018-11-02 116.08 116.08 113.25 114.62 837,771
2018-11-01 111.56 111.93 110.30 111.16 952,713
2018-10-31 112.21 112.39 111.41 111.72 422,789
2018-10-30 108.74 111.05 108.18 111.04 551,820

» More Chevron Stock Price History

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