Chevron Corporation Historical Stock Prices

CVX 
$78.06
*  
0.13
0.17%
Get CVX Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading CVX now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CVX Pre-Market
 
 
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 02-JUN-2015 TO 02-SEP-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.
16:00  79.74  79.75  77.23  78.06 14,229,223
09/02/2015 79.75 79.75 77.23 78.06 14,248,710
09/01/2015 78.76 79.39 77.52 78.19 17,943,750
08/31/2015 80.01 81.08 77.92 80.99 16,876,930
08/28/2015 77.72 81.2 77.58 80.43 23,717,840
08/27/2015 75 78.12 74.56 77.64 21,386,010
08/26/2015 71.72 73.1 70.94 73.09 17,276,420
08/25/2015 74.93 75.02 69.84 70.02 20,946,960
08/24/2015 70.55 75.38 69.58 72.12 24,186,370
08/21/2015 78.87 79.59 75.71 75.76 18,363,550
08/20/2015 80.66 81.287 79.24 79.24 11,841,320
08/19/2015 82.87 82.91 80.67 80.91 13,124,370
08/18/2015 83.08 83.77 82.82 83.44 9,093,040
08/17/2015 84.46 84.51 83.11 83.23 12,592,260
08/14/2015 85.78 86.42 85.29 85.99 7,772,995
08/13/2015 86.03 86.34 85.45 85.85 9,559,459
08/12/2015 85 87.11 84.92 86.79 11,379,260
08/11/2015 84.38 85.9798 83.6 85.78 9,792,388
08/10/2015 84.2 86.1 83.88 85.89 8,335,052
08/07/2015 84.71 85.26 83.4294 83.75 7,420,189
08/06/2015 83.56 85.58 82.89 85.19 9,804,814
08/05/2015 85.44 86 83.87 84.03 11,245,260
08/04/2015 85.74 86.9 84.68 85.21 8,519,983
08/03/2015 87.28 87.33 85.32 85.6 14,138,750
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
*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?