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
2015-04-20 109.39 111.67 109.39 110.20 471,463
2015-04-16 109.66 110.91 109.01 110.22 389,108
2015-04-15 109.95 110.67 109.50 110.41 414,563
2015-04-14 107.50 109.05 107.415 108.72 559,647
2015-04-13 107.25 107.85 106.45 106.67 351,383
2015-04-10 107.44 107.58 106.84 106.845 389,840
2015-04-09 106.69 107.21 106.23 106.93 478,108
2015-04-08 108.73 108.86 106.56 106.69 674,512
2015-04-07 106.75 109.07 106.71 108.485 722,169
2015-04-06 106.07 107.86 105.26 106.925 443,753
2015-04-02 104.23 105.60 104.14 105.37 402,748
2015-04-01 105.55 106.12 104.52 104.66 728,069
2015-03-31 105.30 106.02 104.90 105.25 737,620
2015-03-30 105.43 107.20 105.43 106.94 767,707
2015-03-27 104.36 104.79 104.03 104.30 517,145
2015-03-26 104.93 105.66 104.18 105.34 754,989
2015-03-25 105.17 106.165 104.41 105.785 1,113,735
2015-03-24 104.915 105.27 104.23 104.25 649,359
2015-03-23 106.97 106.97 106.00 106.00 661,890
2015-03-20 106.83 107.255 106.50 107.09 1,165,544
2015-03-19 105.01 105.37 104.72 104.88 675,191
2015-03-18 103.48 106.865 103.17 106.53 963,689
2015-03-17 102.41 103.52 102.21 103.17 866,724
2015-03-16 101.64 103.26 101.50 103.26 910,632
2015-03-13 101.10 101.71 100.71 101.63 1,107,389
2015-03-12 103.84 103.88 102.35 102.35 715,297
2015-03-11 103.02 103.87 102.54 103.68 953,968
2015-03-10 102.55 103.45 102.42 102.92 1,240,701
2015-03-09 104.52 105.62 103.97 103.98 834,858
2015-03-06 104.17 104.48 103.21 103.36 1,042,005

» More Chevron Stock Price History