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
2016-09-26 99.42 100.23 98.78 98.78 314,927
2016-09-23 99.44 100.50 98.88 99.33 472,560
2016-09-22 100.39 100.67 99.93 100.02 393,643
2016-09-21 98.74 99.35 98.255 99.34 412,027
2016-09-20 97.97 98.40 97.79 97.79 324,519
2016-09-19 98.76 98.83 98.02 98.10 370,122
2016-09-16 98.31 98.79 97.53 97.71 881,492
2016-09-15 98.475 100.36 98.475 99.51 584,836
2016-09-14 99.22 99.93 98.18 98.30 782,366
2016-09-13 101.08 101.15 99.17 99.47 611,615
2016-09-12 101.40 102.51 100.62 102.22 512,177
2016-09-09 103.40 103.40 101.43 101.43 515,213
2016-09-08 103.18 104.33 102.50 104.21 362,066
2016-09-07 102.78 103.05 102.26 102.83 303,018
2016-09-06 101.14 102.60 101.02 102.42 289,287
2016-09-02 101.03 101.44 100.30 100.97 275,749
2016-09-01 100.16 100.51 99.51 100.24 435,720
2016-08-31 101.18 101.31 99.94 100.63 489,302
2016-08-30 102.19 102.60 101.39 101.63 238,186
2016-08-29 101.21 102.23 101.10 102.03 294,826
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

» More Chevron Stock Price History