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
2017-04-25 106.30 106.85 106.30 106.83 266,572
2017-04-24 105.40 106.34 105.40 105.965 222,487
2017-04-21 104.51 105.41 104.49 105.05 278,103
2017-04-20 104.41 105.68 104.41 105.09 250,229
2017-04-19 106.10 106.10 103.91 103.96 289,020
2017-04-18 105.77 106.57 105.40 105.78 288,700
2017-04-17 106.42 106.42 105.69 106.10 292,893
2017-04-13 108.50 108.50 106.00 106.15 357,281
2017-04-12 109.23 109.23 108.50 108.78 345,302
2017-04-11 109.44 109.44 108.14 108.94 222,713
2017-04-10 109.00 110.18 109.00 109.45 196,658
2017-04-07 109.34 109.55 108.76 108.825 195,364
2017-04-06 109.18 109.63 108.93 109.255 207,470
2017-04-05 109.43 110.55 108.71 108.72 393,797
2017-04-04 107.78 108.61 107.07 108.53 353,381
2017-04-03 107.35 107.92 106.41 107.82 359,643
2017-03-31 107.79 108.10 107.11 107.52 271,979
2017-03-30 108.59 108.59 107.47 107.69 314,244
2017-03-29 106.97 108.07 106.96 108.03 296,902
2017-03-28 106.63 107.68 106.17 107.26 280,841
2017-03-27 107.07 107.22 105.84 106.415 331,767
2017-03-24 107.84 108.37 107.80 107.94 397,515
2017-03-23 107.97 108.84 107.89 107.95 295,250
2017-03-22 107.80 108.77 107.71 108.47 452,124
2017-03-21 107.96 108.19 107.45 107.92 335,248
2017-03-20 107.22 107.77 107.22 107.75 202,241
2017-03-17 108.155 108.40 107.90 108.22 338,605
2017-03-16 107.44 108.05 107.44 107.82 353,632
2017-03-15 107.735 108.89 107.66 108.89 583,938
2017-03-14 107.47 108.26 107.15 107.55 423,180

» More Chevron Stock Price History

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