Historical Stock Prices

CVX 
$88.48
*  
4.55
4.89%
Get CVX Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CVX now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 91.52 91.75 88.01 88.48 19,056,950
07/30/2015 93.45 93.81 92.75 93.03 6,434,300
07/29/2015 91.98 93.4 91.44 93.25 9,486,168
07/28/2015 89.45 92.69 89.432 92.4 11,524,840
07/27/2015 89.86 90.09 88.7401 89.14 10,334,150
07/24/2015 92.78 92.78 90.3503 90.6 11,142,000
07/23/2015 93.57 94.07 92.7 92.94 7,360,548
07/22/2015 93.51 94.33 93.29 93.51 9,326,971
07/21/2015 93 94.14 93 93.9 7,036,371
07/20/2015 93.3 93.49 92.5901 92.94 6,017,862
07/17/2015 94.23 94.39 92.9 93.15 8,198,811
07/16/2015 94.28 94.73 93.9 94.48 6,416,401
07/15/2015 95.04 95.7 93.89 94.24 6,473,767
07/14/2015 94.4 95.79 94.39 95.55 5,212,175
07/13/2015 94.31 94.89 94.15 94.6 5,038,002
07/10/2015 94.53 94.95 94.07 94.41 5,630,657
07/09/2015 94.9 95.21 93.7601 93.78 7,908,206
07/08/2015 94.59 95.09 93.26 93.56 7,717,646
07/07/2015 94.41 95.48 93.5 95.27 11,771,360
07/06/2015 95.06 95.56 94.48 94.77 8,339,003
07/02/2015 96.36 96.67 95.72 95.87 6,413,307
07/01/2015 96.3 96.62 95.55 96.09 7,292,547
06/30/2015 97.45 97.66 96.22 96.47 9,913,181
06/29/2015 97.5 97.96 96.6 96.69 8,755,167
06/26/2015 98.24 98.69 97.81 98.6 10,013,600
06/25/2015 99.45 99.66 98.29 98.34 6,058,182
06/24/2015 99.98 100.68 99.27 99.27 7,451,584
06/23/2015 99.96 100.43 99.5386 100.09 5,697,218
06/22/2015 99.83 100.366 99.37 100.29 6,415,460
06/19/2015 99.72 100.17 99.46 99.47 10,097,630
06/18/2015 100.26 100.9 100.15 100.25 7,140,301
06/17/2015 100.83 101.17 99.52 99.76 8,213,713
06/16/2015 99.2 100.445 98.81 100.04 8,753,208
06/15/2015 99.45 100.0605 99.13 99.29 6,175,739
06/12/2015 100.52 100.69 99.63 99.87 6,475,037
06/11/2015 101.87 102.2 100.94 101.12 5,579,707
06/10/2015 102.52 102.58 101.52 101.83 7,584,393
06/09/2015 100.7 101.25 100.22 100.42 7,145,568
06/08/2015 101.29 101.39 99.95 100.42 8,202,992
06/05/2015 101.18 103.1 100.99 101.59 6,030,632
06/04/2015 101.89 102.37 100.98 101.39 6,894,934
06/03/2015 102.4 103.38 102.12 102.17 5,174,651
06/02/2015 102.65 103.11 102.11 102.58 5,035,727
06/01/2015 103.47 103.75 102.49 102.63 5,410,766
05/29/2015 103.14 103.57 102.67 103 6,670,814
05/28/2015 102.96 103.42 102.38 103.24 5,096,460
05/27/2015 103.2 103.78 102.73 103.11 5,855,662
05/26/2015 104.22 104.44 102.93 103.29 7,999,743
05/22/2015 105.09 105.55 104.86 104.89 4,716,619
05/21/2015 105.97 106.27 105.3 105.49 6,548,972
05/20/2015 105.42 105.9 104.76 105.25 6,520,862
05/19/2015 106.05 106.31 105 105.02 7,927,242
05/18/2015 107.5 107.51 106.58 106.65 6,384,206
05/15/2015 107.21 108.33 106.94 108.03 5,572,578
05/14/2015 108.02 109.3 108.02 108.45 9,750,809
05/13/2015 107.98 108.47 107.3 107.7 5,515,434
05/12/2015 107.44 108 107.1 107.56 5,011,877
05/11/2015 108.65 108.69 107.3 107.36 5,984,128
05/08/2015 108.29 108.8 107.4 108.65 7,078,750
05/07/2015 107.69 108.2 106.69 107.57 5,788,620
05/06/2015 109.24 109.53 107.3 107.95 5,806,388
05/05/2015 109.24 109.93 108 108 6,461,744
05/04/2015 109.38 109.41 107.99 108.32 7,655,938
05/01/2015 110.28 110.8 108.3351 109.04 10,333,070
04/30/2015 112.04 112.2 110.44 111.06 6,665,142
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?