Historical Stock Prices

CVX 
$102.02
*  
0.52
0.51%
Get CVX Alerts
*Delayed - data as of May 27, 2016  -  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 27-FEB-2016 TO 27-MAY-2016

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.
05/27/2016 101.38 102.1054 100.87 102.02 5,007,503
05/26/2016 101.85 102.37 100.97 101.5 4,143,901
05/25/2016 100.82 101.98 100.82 101.77 5,428,221
05/24/2016 99.94 100.759 99.62 100.19 4,370,316
05/23/2016 99.18 100.13 99.07 99.38 4,223,111
05/20/2016 100.3 100.4 99.49 99.79 4,706,842
05/19/2016 99.26 100.08 98.52 99.85 6,234,689
05/18/2016 100.9 101.27 99.44 100.06 5,921,038
05/17/2016 101.07 102.18 100.34 100.75 7,027,929
05/16/2016 101.87 102.599 101.4 102.29 6,778,041
05/13/2016 101.63 102.04 100.36 100.74 5,656,276
05/12/2016 102.15 102.42 101.08 102.12 6,532,437
05/11/2016 101.24 101.74 100.1472 101.14 6,847,018
05/10/2016 100.64 101.29 100.41 101.27 6,691,810
05/09/2016 101.62 101.7999 99.08 100.35 9,339,975
05/06/2016 100.84 102.7 100.84 101.86 5,960,466
05/05/2016 101.85 102.6 100.86 101.42 6,469,739
05/04/2016 101.06 102.3 100.39 100.59 7,443,262
05/03/2016 102.26 102.35 101.05 101.32 7,025,485
05/02/2016 101.83 103.85 101.8 103.31 6,814,510
04/29/2016 101.14 102.63 100.61 102.18 8,808,895
04/28/2016 103.13 104.26 102.05 102.4 7,593,956
04/27/2016 102.9 103.94 102.38 103.85 8,376,952
04/26/2016 102.05 102.98 101.71 102.29 5,650,499
04/25/2016 101.47 101.77 100.83 101.51 6,609,993
04/22/2016 101.74 102.5 101.5 102.01 5,753,529
04/21/2016 101.64 102.8 101.11 101.4 8,273,993
04/20/2016 100.08 102.5397 99.84 101.69 10,145,550
04/19/2016 99 100.53 98.16 100.5 10,572,390
04/18/2016 95.76 98.76 95.52 98.7 7,769,571
04/15/2016 97.71 97.8 96.96 97.23 6,549,850
04/14/2016 97.65 98.27 97.36 97.98 6,144,512
04/13/2016 97.8 97.91 97.03 97.6 6,406,512
04/12/2016 95.69 97.94 95.43 97.51 8,779,058
04/11/2016 96.87 97.3 95.15 95.24 6,640,021
04/08/2016 96.25 96.87 95.764 96.33 7,107,715
04/07/2016 94.37 95.03 94.08 94.79 6,816,271
04/06/2016 93.15 95 92.82 94.84 6,833,429
04/05/2016 93 93.35 92.43 92.67 6,660,460
04/04/2016 94.44 94.48 93.035 93.43 6,547,115
04/01/2016 93.69 94.78 93.32 94.26 7,549,969
03/31/2016 95.19 96.2 94.95 95.4 5,943,856
03/30/2016 96.35 96.69 95.16 95.25 6,182,944
03/29/2016 93.79 95.39 92.94 95.32 6,615,777
03/28/2016 94.9 95.08 94 94.68 5,052,487
03/24/2016 92.54 94.94 92.25 94.85 8,158,717
03/23/2016 94.72 94.81 93.04 93.59 10,300,660
03/22/2016 95.75 96.91 95.32 95.5 7,565,870
03/21/2016 97.02 97.54 95.91 96.44 8,039,838
03/18/2016 97.85 97.91 95.86 97.69 14,447,460
03/17/2016 96.25 97.74 95.29 96.89 10,678,020
03/16/2016 94.72 96.14 93.72 95.4 9,966,488
03/15/2016 93.15 94.4 92.25 94.27 6,995,764
03/14/2016 93.57 94.83 93.0938 94.26 6,893,769
03/11/2016 94.95 96.14 93.376 94.58 14,090,940
03/10/2016 92.79 93.95 92.02 93.94 12,084,150
03/09/2016 89.7 94.64 89.47 92.82 19,300,680
03/08/2016 90.38 91.08 88.33 88.74 10,488,620
03/07/2016 87.94 90.76 87.55 90.67 12,781,520
03/04/2016 87.42 88.62 86.7 87.93 9,325,976
03/03/2016 87 87.57 86.05 87.53 8,522,389
03/02/2016 85.4 87.18 84.4 87.14 9,633,241
03/01/2016 84.12 86.53 83.37 86.13 11,607,960
02/29/2016 84.94 85.195 83.07 83.44 11,548,370
*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?