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
2014-08-29 129.15 129.49 128.53 129.43 257,899
2014-08-28 128.51 128.89 128.47 128.74 170,575
2014-08-27 128.36 128.80 128.29 128.59 207,535
2014-08-26 128.00 128.70 128.00 128.24 219,361
2014-08-25 127.70 128.05 127.42 127.90 155,483
2014-08-22 127.21 127.49 126.52 127.09 146,988
2014-08-21 127.52 128.17 127.23 127.94 185,102
2014-08-20 127.32 127.56 126.785 127.48 144,512
2014-08-19 126.71 127.69 126.57 127.635 224,501
2014-08-18 126.51 126.51 125.64 126.28 270,766
2014-08-15 126.51 126.78 125.74 126.20 343,864
2014-08-14 127.63 127.63 126.58 126.91 183,258
2014-08-13 127.83 128.19 126.93 127.56 236,042
2014-08-12 127.57 127.57 126.33 127.04 219,915
2014-08-11 128.13 128.65 127.57 127.65 198,215
2014-08-08 126.13 127.94 126.02 127.94 265,778
2014-08-07 126.41 126.68 124.89 125.72 305,222
2014-08-06 124.81 126.94 124.81 125.735 394,122
2014-08-05 127.57 127.64 124.61 125.02 456,137
2014-08-04 127.53 128.31 126.115 128.28 447,330
2014-08-01 130.44 130.44 127.23 127.81 549,408
2014-07-31 131.68 131.87 129.18 129.33 514,023
2014-07-30 133.02 133.65 131.58 132.545 359,937
2014-07-29 133.00 133.53 132.485 132.52 367,014
2014-07-28 133.66 133.75 132.90 133.19 409,481
2014-07-25 134.42 134.42 133.11 133.59 336,757
2014-07-24 134.22 135.09 133.71 134.94 294,572
2014-07-23 132.72 133.88 132.53 133.81 228,514
2014-07-22 131.88 133.19 131.88 132.61 332,356
2014-07-21 130.17 131.31 130.13 131.28 315,713

» More Chevron Stock Price History