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
2018-06-22 125.04 126.42 125.03 125.03 463,594
2018-06-21 124.30 124.30 122.27 122.65 469,676
2018-06-20 126.36 126.36 124.42 125.38 442,224
2018-06-19 123.90 125.86 123.90 125.43 245,700
2018-06-18 124.25 126.67 124.25 125.94 443,505
2018-06-15 126.58 126.58 124.00 124.00 577,894
2018-06-14 127.62 127.73 126.44 126.58 257,612
2018-06-13 126.60 127.78 126.19 127.41 506,120
2018-06-12 127.56 128.23 126.42 127.23 468,147
2018-06-11 126.75 128.13 125.90 127.65 429,597
2018-06-08 127.10 127.28 125.76 126.34 381,762
2018-06-07 125.225 127.95 125.21 126.90 523,601
2018-06-06 123.44 123.64 122.12 123.11 314,317
2018-06-05 121.58 123.62 121.58 122.93 351,342
2018-06-04 124.65 125.31 122.24 122.36 322,866
2018-06-01 124.79 125.34 123.49 123.68 421,350
2018-05-31 124.53 124.53 123.52 124.46 585,666
2018-05-30 122.63 125.65 122.55 125.10 442,867
2018-05-29 120.94 122.32 120.09 121.31 524,525
2018-05-25 124.22 124.22 121.22 122.24 626,492
2018-05-24 126.56 127.30 125.92 126.60 334,453
2018-05-23 126.80 128.49 126.76 128.45 358,946
2018-05-22 128.90 130.35 128.11 128.30 353,311
2018-05-21 128.35 129.32 128.35 129.26 280,931
2018-05-18 129.10 129.10 127.89 128.04 328,056
2018-05-17 128.70 129.42 128.47 129.42 370,117
2018-05-16 129.18 129.66 128.36 129.51 396,750
2018-05-15 130.03 130.13 129.35 129.52 405,675
2018-05-14 130.25 130.90 129.85 130.35 313,373
2018-05-11 129.43 130.68 128.66 129.70 563,541

» More Chevron Stock Price History

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