Chevron Corporation Historical Stock Prices

CVX 
$102.58
*  
0.05
0.05%
Get CVX Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading CVX now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CVX After Hours
 
 
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 01-MAR-2015 TO 01-JUN-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  102.68  103.11  102.11  102.58 5,035,134
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
04/29/2015 110.82 111.99 110.68 111.73 5,661,788
04/28/2015 110.05 111.24 109.65 111.12 5,321,604
04/27/2015 110.34 110.74 109.54 109.7 4,856,474
04/24/2015 109.67 110.04 109.03 109.87 4,994,668
04/23/2015 110 110.648 109.6 109.97 6,925,152
04/22/2015 110.05 110.44 109.21 109.5 5,643,072
04/21/2015 110.05 110.74 109.31 109.73 5,674,632
04/20/2015 109.57 111.71 109.55 110.29 7,133,637
04/17/2015 109.36 109.69 108.26 109.11 6,517,104
04/16/2015 109.9 110.94 109 110.16 5,903,974
04/15/2015 109.59 110.69 109.38 110.41 6,702,280
04/14/2015 107.7 109.0899 107.26 108.84 7,257,421
04/13/2015 107.35 107.9 106.44 106.5 4,307,168
04/10/2015 107.47 107.66 106.81 106.91 5,012,169
04/09/2015 106.8 107.24 106.1801 106.95 5,760,463
04/08/2015 108.86 108.92 106.52 106.66 7,894,087
04/07/2015 106.97 109.09 106.62 108.54 8,535,266
04/06/2015 106.03 107.86 105.22 106.92 6,705,786
04/02/2015 104.45 105.6799 104.08 105.28 5,123,691
04/01/2015 105.77 106.22 104.5 104.79 7,346,656
03/31/2015 105.62 106.07 104.88 104.98 7,253,731
03/30/2015 104.97 107.21 104.97 106.9 7,168,460
03/27/2015 104.99 104.99 103.67 104.28 5,829,675
03/26/2015 106.28 106.52 104.16 105.25 7,276,811
03/25/2015 104.66 106.195 104.33 105.67 9,164,960
03/24/2015 105.92 106.19 104.16 104.2 6,662,868
03/23/2015 107.51 107.69 105.92 105.92 6,786,914
03/20/2015 105.29 107.26 105.11 107.03 13,902,230
03/19/2015 105.1 105.4 104.65 104.75 7,823,596
03/18/2015 102.61 106.88 102.37 106.7 11,038,550
03/17/2015 102.3 103.545 102.1 103.17 7,096,415
03/16/2015 101.44 103.27 101 103.13 6,780,018
03/13/2015 101.84 101.84 100.66 101.62 8,344,069
03/12/2015 104.22 104.51 102.3 102.42 5,898,443
03/11/2015 103.52 103.89 102.45 103.54 8,426,793
03/10/2015 103.79 104.55 102.3301 102.91 10,678,740
03/09/2015 103.6 105.63 103.5 103.95 7,505,673
03/06/2015 104.22 104.52 103.165 103.55 7,211,979
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
*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?