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
2014-12-19 109.92 112.69 108.56 112.69 774,730
2014-12-18 108.20 108.93 105.49 108.92 1,079,144
2014-12-17 101.61 106.46 101.61 106.03 1,311,087
2014-12-16 100.50 104.43 100.19 101.78 1,044,729
2014-12-15 103.25 103.85 100.44 100.83 882,566
2014-12-12 103.85 104.25 102.40 102.53 847,102
2014-12-11 105.08 107.23 104.30 104.84 741,072
2014-12-10 106.01 106.01 103.13 104.75 953,099
2014-12-09 106.485 108.07 106.45 107.04 792,265
2014-12-08 109.75 109.75 106.43 106.83 790,148
2014-12-05 111.74 112.26 110.72 110.81 507,132
2014-12-04 112.90 112.90 111.03 112.12 575,606
2014-12-03 114.20 114.75 113.16 113.63 571,091
2014-12-02 111.05 114.54 110.97 113.98 512,981
2014-12-01 109.45 112.48 108.69 111.85 1,041,280
2014-11-28 111.45 111.45 108.43 108.93 669,980
2014-11-26 116.26 116.26 115.03 115.11 391,790
2014-11-25 117.72 117.72 115.66 116.19 479,783
2014-11-24 118.34 118.34 117.16 117.50 400,823
2014-11-21 118.59 118.90 117.73 118.64 511,101
2014-11-20 116.42 117.45 116.39 117.22 336,364
2014-11-19 115.80 116.67 115.08 116.45 279,586
2014-11-18 116.22 116.55 115.25 115.50 407,265
2014-11-17 115.96 116.12 115.305 115.74 398,231
2014-11-14 115.62 116.35 115.44 116.27 314,096
2014-11-13 117.07 117.32 115.70 116.305 457,535
2014-11-12 117.86 118.61 117.39 117.70 297,035
2014-11-11 117.77 118.62 117.40 118.36 276,574
2014-11-10 119.06 119.61 117.37 117.83 313,446
2014-11-07 118.88 119.70 118.38 118.61 347,143

» More Chevron Stock Price History