Chevron Corporation Historical Stock Prices

CVX 
$104.35
*  
0.38
0.36%
Get CVX Alerts
*Delayed - data as of Mar. 6, 2015 9:50 ET  -  Find a broker to begin trading CVX now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CVX Real Time
 
 
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 05-DEC-2014 TO 05-MAR-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.
9:50  104.20  104.52  104.06  104.35 485,908
03/05/2015 105.01 105.31 104.33 104.73 5,156,298
03/04/2015 105.64 105.64 104.44 105.16 5,784,526
03/03/2015 105.88 106.215 104.8097 105.16 6,890,566
03/02/2015 106.32 106.34 104.93 105.9 7,308,766
02/27/2015 107.52 107.73 106.57 106.68 6,396,479
02/26/2015 107.89 107.92 106.6 107.06 5,899,249
02/25/2015 108.12 108.78 107.76 108.58 4,806,219
02/24/2015 107.89 108.24 107.34 107.96 5,705,982
02/23/2015 107.79 108.5 107.35 107.86 6,715,418
02/20/2015 108.43 108.87 107.5 108.6 7,605,799
02/19/2015 108.2 109.58 107.24 108.35 9,709,203
02/18/2015 111.25 111.65 110.37 110.44 6,916,087
02/17/2015 112.31 112.93 111.52 112.4 7,094,170
02/13/2015 111.35 112.84 111.1 112.78 7,493,302
02/12/2015 110.28 111.05 109.82 110.86 6,613,997
02/11/2015 108.98 110.18 108.29 109.98 8,659,271
02/10/2015 110.52 110.62 108.0852 110.18 7,023,236
02/09/2015 109.84 111.5 109.65 110.43 6,381,881
02/06/2015 109.66 110.46 109.11 109.61 7,654,768
02/05/2015 109.57 110.11 108.57 109.31 7,498,578
02/04/2015 108.49 109.28 107.392 108.35 10,170,080
02/03/2015 107.7 110.11 107.67 109.53 14,258,870
02/02/2015 103.98 106.13 102.97 106.06 11,527,540
01/30/2015 101.6 103.28 98.88 102.53 20,578,140
01/29/2015 104.24 104.63 101.66 103 13,988,610
01/28/2015 108.16 108.17 103.42 103.71 10,514,860
01/27/2015 108.11 108.812 107.63 108.26 6,387,670
01/26/2015 107.22 109.35 106.32 108.88 7,668,419
01/23/2015 108.22 108.75 106.73 106.85 7,978,841
01/22/2015 108.76 109.12 106.99 108.92 7,432,393
01/21/2015 106.79 108.27 106.35 108.16 8,269,174
01/20/2015 104.56 106.58 103.81 106.47 10,405,960
01/16/2015 102.47 105.14 102.47 105.12 12,603,020
01/15/2015 104.41 104.94 102.53 102.67 9,658,484
01/14/2015 103.2 104.41 101.83 103.9 14,113,370
01/13/2015 106.92 107.66 103.19 104.2 13,274,240
01/12/2015 107.47 107.47 105.56 105.88 8,901,139
01/09/2015 110.14 110.22 107.672 108.21 9,568,692
01/08/2015 109.19 110.44 108.6 110.41 8,632,812
01/07/2015 109.25 109.725 107.51 107.94 10,335,860
01/06/2015 107.87 109.02 106.48 108.03 11,580,520
01/05/2015 110.96 111.2 107.44 108.08 11,728,270
01/02/2015 111.63 113 110.85 112.58 5,901,431
12/31/2014 111.65 113.306 111.53 112.18 6,411,658
12/30/2014 112.93 113.65 112.15 113.11 5,652,102
12/29/2014 113.44 114.38 112.78 113.32 6,042,767
12/26/2014 113.93 114.3499 112.8151 113.25 4,379,537
12/24/2014 113.66 114.1382 112.07 113.47 4,538,653
12/23/2014 112.76 114.45 112.32 113.95 8,088,073
12/22/2014 112.36 112.989 111.07 112.03 9,416,553
12/19/2014 109.53 112.96 108.5 112.93 15,714,230
12/18/2014 108.01 109.03 105.49 109.03 13,493,220
12/17/2014 102.18 106.59 102.01 106.02 13,355,880
12/16/2014 100.5 104.4699 100.15 101.7 12,709,680
12/15/2014 103.13 103.91 100.415 100.86 13,141,540
12/12/2014 103.76 104.35 102.37 102.38 12,004,330
12/11/2014 104.97 107.27 104.3 104.91 10,281,790
12/10/2014 106.22 106.25 103.07 104.86 15,070,060
12/09/2014 106.17 108.1507 106.13 107.01 11,052,020
12/08/2014 109.89 109.94 106.41 106.8 13,795,930
12/05/2014 111.79 112.29 110.71 110.87 7,658,589
*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?