Historical Stock Prices

CVX 
$123.68
*  
1.85
 negative 
1.52%
Get CVX Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 121.72 123.85 121.72 123.68 8,590,854
04/16/2014 120.9 122.115 120.9 121.83 7,276,943
04/15/2014 118.71 120.31 118.34 120.3 7,664,623
04/14/2014 117.84 118.83 117.34 118.7 6,817,660
04/11/2014 116.5 117.73 116.5 117.03 7,028,831
04/10/2014 117.2 118.06 116.55 116.69 8,769,245
04/09/2014 117.83 119.25 117.59 119.1 5,376,487
04/08/2014 117.66 118.31 117.178 117.8 4,706,076
04/07/2014 118.32 118.82 117.34 117.34 5,230,975
04/04/2014 119.75 119.75 118.59 118.8 5,289,930
04/03/2014 119.78 119.79 118.885 119.04 4,446,400
04/02/2014 118.52 119.54 118.52 119.35 4,505,079
04/01/2014 119.15 119.6099 118.84 119 5,391,352
03/31/2014 118.79 119.62 118.485 118.91 5,481,712
03/28/2014 118.13 118.55 117.7 118.5 5,863,473
03/27/2014 117.75 117.99 116.83 117.67 5,196,891
03/26/2014 117.8 118.28 117.36 117.71 5,971,559
03/25/2014 116.23 117.19 116.21 117.09 5,572,976
03/24/2014 116 116.69 115.654 115.85 5,386,944
03/21/2014 116.29 118 115.58 115.63 14,893,640
03/20/2014 114.85 116.08 114.3207 115.51 5,280,578
03/19/2014 115.88 116.74 114.66 115.2 5,560,692
03/18/2014 115.62 116.555 115.2 116.24 6,328,933
03/17/2014 114.26 115.29 114.13 115.07 5,894,469
03/14/2014 114.36 114.9 113.68 114.1 6,279,974
03/13/2014 115.6 115.75 114.12 114.45 5,403,829
03/12/2014 114.14 116.36 114.13 115.65 6,812,937
03/11/2014 115.9 116.23 114.24 114.51 6,274,290
03/10/2014 115.45 115.94 114.12 115.84 6,202,989
03/07/2014 115.07 115.95 114.64 115.08 5,055,612
03/06/2014 114.71 115.15 114.35 114.85 5,179,644
03/05/2014 115.08 115.26 114.01 114.43 6,703,695
03/04/2014 115.89 116.27 115.26 115.32 5,611,458
03/03/2014 114.79 116.19 114.26 114.84 6,046,201
02/28/2014 115.87 116.74 114.81 115.33 6,944,602
02/27/2014 115.66 115.82 114.56 115.69 4,922,574
02/26/2014 114.82 115.86 114.4 115.51 6,113,777
02/25/2014 114.37 115.435 114.24 114.97 5,976,095
02/24/2014 113.37 115 113.05 114.15 7,337,922
02/21/2014 114.72 114.74 112.6 112.68 9,221,117
02/20/2014 113.51 115.33 113.1 114.6 8,406,922
02/19/2014 112.55 115.05 112.47 113.6 7,989,922
02/18/2014 113.86 114.11 112.6 112.71 6,106,591
02/14/2014 112.58 113.83 111.59 113.48 6,787,504
02/13/2014 111.73 112.74 111.18 112.51 5,061,644
02/12/2014 112.89 112.89 111.81 112.03 6,422,065
02/11/2014 112.03 113.87 111.95 113.58 6,874,670
02/10/2014 112.47 112.47 111.08 111.69 9,251,323
02/07/2014 111.91 112.12 110.39 112.05 7,108,715
02/06/2014 110.11 111.35 109.91 111.27 7,983,294
02/05/2014 111 111 109.27 109.52 10,562,930
02/04/2014 111.86 112.04 110.49 110.83 9,717,153
02/03/2014 112.35 112.46 110.54 111.14 11,275,300
01/31/2014 113.9 113.9 111.11 111.63 15,523,500
01/30/2014 116.31 116.96 115.18 116.45 5,538,668
01/29/2014 116.14 116.89 115.71 116 5,522,066
01/28/2014 116.72 117.03 116.07 116.84 4,303,684
01/27/2014 116.255 117.25 115.88 116.43 6,179,518
01/24/2014 117.87 118.14 116.26 116.29 7,130,368
01/23/2014 119.84 119.85 118.26 118.39 6,205,767
01/22/2014 120.51 120.76 119.97 120.43 4,976,692
01/21/2014 120.74 120.89 119.51 120.36 5,602,288
01/17/2014 119.03 120.38 118.74 119.29 7,199,704
01/16/2014 119.11 119.2899 118.19 118.83 5,041,117
01/15/2014 119.69 120.07 119.05 119.18 5,829,299
01/14/2014 119.4 119.75 118.8 119.57 6,904,554
01/13/2014 120.81 120.9 119.01 119.25 6,504,227
01/10/2014 122.5 122.84 120.367 121.01 8,127,474
01/09/2014 123.42 123.42 122.02 123.29 5,643,535
01/08/2014 124.44 124.46 122.75 123.29 8,281,269
01/07/2014 124.42 125.32 123.65 125.07 4,563,298
01/06/2014 124.59 124.8 123.52 124.02 4,252,322
01/03/2014 124.6 124.89 123.86 124.35 3,505,979
01/02/2014 124.46 124.88 123.71 124.14 4,540,272
12/31/2013 124.68 125.17 123.93 124.91 3,475,593
12/30/2013 124.79 125.21 123.9 124.23 4,687,260
12/27/2013 125 125.65 124.69 125.23 3,455,310
12/26/2013 123.6 124.99 123.55 124.81 3,415,248
12/24/2013 122.77 123.55 122.695 123.51 1,587,839
12/23/2013 123.41 123.59 122.63 122.8 4,062,421
12/20/2013 122.82 123.79 122.4032 122.78 9,455,159
12/19/2013 121.57 123.4 121.06 123.22 6,540,554
12/18/2013 119.33 121.77 119.21 121.6 8,206,372
12/17/2013 120.12 120.23 118.25 118.74 6,823,996
12/16/2013 120.46 120.7 119.81 120.22 7,304,495
12/13/2013 120.44 121.14 119.38 119.9 5,268,068
12/12/2013 121.78 122.1 120.57 120.99 7,220,495
12/11/2013 123.82 123.89 121.8 122.1 7,309,736
12/10/2013 123.79 123.94 122.7 123.66 5,602,713
12/09/2013 122.27 123.88 122.16 123.34 7,706,479
12/06/2013 122.05 122.36 121.65 122.29 4,179,119
12/05/2013 121.27 122 120.71 121.1 4,706,836
12/04/2013 122.1 122.83 121.19 121.77 4,391,418
12/03/2013 122.31 122.9 121.8675 122.52 5,410,142
12/02/2013 122.87 123.06 122.05 122.34 5,384,037
11/29/2013 122.83 123.304 122 122.44 3,721,043
11/27/2013 122.62 122.74 121.64 122.42 3,905,614
11/26/2013 123.41 123.7 122.65 122.78 4,597,479
11/25/2013 123.77 124.1 123.22 123.74 3,916,514
11/22/2013 123.54 124.19 122.4201 124.03 3,887,377
11/21/2013 122.36 123.6 122.36 123.46 4,884,286
11/20/2013 122.16 122.75 121.6 122 4,571,346
11/19/2013 120.55 122.38 120.27 122.06 5,886,182
11/18/2013 120.705 120.89 120.07 120.56 4,788,683
11/15/2013 119.78 120.27 119.13 120.06 6,007,988
11/14/2013 119.58 119.93 119.32 119.56 5,470,771
11/13/2013 119.58 120.15 119.19 120.09 6,211,993
11/12/2013 121.03 121.25 119.625 120 6,914,166
11/11/2013 121.18 121.5 120.71 121.08 3,427,627
11/08/2013 119.67 121.21 119.58 121.19 11,331,050
11/07/2013 121.6 121.88 119.42 119.91 10,131,180
11/06/2013 119.3 121.41 118.815 121.14 8,370,146
11/05/2013 117.6 118.895 117.07 118.45 6,623,310
11/04/2013 118.59 118.6 117.32 118.1 6,658,608
11/01/2013 119.04 119.44 117 118.01 9,344,155
10/31/2013 120.15 121.33 119.83 119.96 7,752,484
10/30/2013 121.54 121.96 119.91 120.3 4,999,065
10/29/2013 121.33 122.01 121.16 121.5 4,241,738
10/28/2013 120.56 121.15 120.09 120.91 5,474,184
10/25/2013 120.59 121.22 120.27 120.59 4,273,268
10/24/2013 120.67 121 119.9118 120.56 4,188,134
10/23/2013 120.29 120.64 119.835 120.13 4,961,946
10/22/2013 120.14 120.79 119.71 120.64 6,444,890
10/21/2013 119.63 120.19 119.31 119.82 4,360,694
10/18/2013 119.61 119.85 119.13 119.65 6,231,143
10/17/2013 119.1 119.61 118.67 119.521 5,254,781
10/16/2013 119.42 119.72 118.34 119.16 5,614,209
10/15/2013 118.56 119.07 117.77 118.15 6,414,735
10/14/2013 117.33 118.75 116.32 118.58 4,789,343
10/11/2013 116.57 117.71 115.93 117.67 6,535,790
10/10/2013 115.24 116.38 114.44 116.38 11,133,040
10/09/2013 116.55 116.8 115.318 116.13 8,861,550
10/08/2013 117.89 118.09 116.71 116.73 6,744,157
10/07/2013 117.43 118.5 117.21 117.87 5,677,372
10/04/2013 118.5 118.54 117.52 118.13 6,538,505
10/03/2013 120.62 120.6575 117.9333 118.25 10,203,690
10/02/2013 121.04 121.18 119.76 120.83 5,899,729
10/01/2013 121.27 121.74 120.84 121.32 4,702,265
09/30/2013 121.5999 122.0199 120.5 121.5 6,421,822
09/27/2013 123.23 123.26 122.51 122.64 4,518,756
09/26/2013 124.1 124.44 123.02 123.49 5,022,601
09/25/2013 124.77 125.03 124.07 124.07 4,498,763
09/24/2013 125.34 125.836 124.41 124.49 5,953,722
09/23/2013 124.62 125.62 124.57 125.52 5,450,602
09/20/2013 125.66 126.23 124.74 124.92 10,264,670
09/19/2013 125.86 126.12 125.25 125.44 4,440,784
09/18/2013 124.36 126.43 123.82 125.82 6,296,897
09/17/2013 124.1 125.19 124.08 124.34 5,458,198
09/16/2013 124.98 125.19 123.98 124.08 4,285,618
09/13/2013 123.98 124.835 123.81 124.14 3,094,049
09/12/2013 124.05 124.62 123.64 123.89 4,529,701
09/11/2013 123.05 124 122.79 123.92 4,995,847
09/10/2013 122.82 123.01 121.21 123.01 6,000,787
09/09/2013 121.21 122.47 121.21 122.22 4,482,018
09/06/2013 121.53 122.75 119.01 121.21 5,690,205
09/05/2013 121.08 121.665 120.91 121.37 3,323,249
09/04/2013 120.35 121.27 119.94 120.86 3,671,179
09/03/2013 121.34 121.48 120 120.55 4,154,285
08/30/2013 120.52 120.8841 120.07 120.43 4,696,073
08/29/2013 121.15 121.5613 120.06 120.37 5,488,800
08/28/2013 119.46 122.36 119.46 121.81 7,615,366
08/27/2013 118.24 119.6679 118.07 118.81 5,185,839
08/26/2013 119.74 119.92 118.52 118.84 3,782,291
08/23/2013 118.69 119.73 118.12 119.53 4,682,003
08/22/2013 117.94 119.19 117.43 118.29 4,028,573
08/21/2013 118.38 118.5 117.22 117.7 5,648,557
08/20/2013 118.59 119.3 118.29 118.29 4,490,987
08/19/2013 119.69 119.9999 118.52 118.66 4,308,628
08/16/2013 119.89 120.19 119.05 119.88 5,652,485
08/15/2013 120.68 121.005 120 120.25 4,247,808
08/14/2013 122.76 122.96 121.542 122.05 6,884,940
08/13/2013 121.93 123.23 121.4 122.5 4,461,029
08/12/2013 122 122.07 120.91 121.8 6,014,772
08/09/2013 123.12 123.12 121.68 122.5 5,739,368
08/08/2013 123.88 124.21 121.91 123.07 5,639,181
08/07/2013 123.03 123.92 122.8 123.33 3,898,494
08/06/2013 123.97 124.16 123.01 123.14 4,677,656
08/05/2013 124.72 124.75 123.76 123.99 3,733,721
08/02/2013 124.87 125.1 123.3 124.95 7,467,412
08/01/2013 126.49 126.66 125.64 126.44 5,756,724
07/31/2013 126.02 126.91 125.46 125.89 5,394,267
07/30/2013 126.2 126.96 125.19 125.78 4,589,515
07/29/2013 127.37 127.37 125.89 126.17 4,028,887
07/26/2013 127.03 127.62 126.09 127.56 4,830,273
07/25/2013 126.14 127.83 125.79 127.76 4,466,542
07/24/2013 127.25 127.63 125.9 126.37 4,527,771
07/23/2013 127.07 127.65 126.7 127.26 3,763,303
07/22/2013 126.71 127.61 126.65 127.03 4,055,652
07/19/2013 125.79 126.91 125.17 126.91 5,930,088
07/18/2013 124.68 125.65 124.644 125.47 4,323,983
07/17/2013 124.65 125.0038 124.29 124.35 3,636,723
07/16/2013 124.71 125.24 123.55 124.12 4,003,750
07/15/2013 124.11 125.145 124.06 124.68 4,062,353
07/12/2013 123.52 124.15 123.04 124.06 5,601,262
07/11/2013 123.95 124.11 122.51 123.77 7,233,613
07/10/2013 123.45 124.54 122.71 122.9 5,576,661
07/09/2013 122.39 123.74 122.05 123.27 6,251,943
07/08/2013 121.29 122.3133 120.98 121.24 4,964,403
07/05/2013 119.69 120.86 119.1 120.51 4,387,714
07/03/2013 119.24 119.3 118.61 119.08 3,041,951
07/02/2013 119.09 120.33 118.59 119.15 4,911,847
07/01/2013 118.35 120.01 118 119.08 5,052,922
06/28/2013 118.79 119.56 118.14 118.34 6,506,517
06/27/2013 118.52 119.54 118.49 118.71 4,458,931
06/26/2013 118.34 118.54 117 118.15 4,820,579
06/25/2013 117.75 117.8675 116.916 117.45 5,984,762
06/24/2013 117.71 118.03 116.02 116.82 6,785,503
06/21/2013 119.24 119.54 117.26 118.93 10,686,410
06/20/2013 119.54 119.66 117.57 117.95 7,625,482
06/19/2013 121.8 122.38 120.41 120.5 4,634,516
06/18/2013 121.03 121.72 120.86 121.52 4,544,397
06/17/2013 120.45 121.78 120.28 121.22 4,046,659
06/14/2013 121.13 121.68 120.1 120.28 4,415,209
06/13/2013 119.9 121.83 119.81 121.66 4,655,855
06/12/2013 122.32 122.73 119.61 119.97 5,489,071
06/11/2013 121.87 122.76 121.26 121.45 4,548,102
06/10/2013 122.94 122.98 121.8 122.69 5,585,597
06/07/2013 121.22 121.97 120.14 121.7 6,089,552
06/06/2013 121.27 121.49 118.66 120.59 10,141,030
06/05/2013 122.34 123.1 121.31 121.57 7,745,563
06/04/2013 122.82 123.65 122.14 122.96 7,675,132
06/03/2013 122.35 124.12 122.35 124.09 7,257,803
05/31/2013 124.64 125.3 122.75 122.75 7,906,029
05/30/2013 125.23 125.97 124.51 125.11 4,353,340
05/29/2013 126.07 126.73 124.81 125.49 6,422,169
05/28/2013 126.39 127.4 125.86 126.43 6,598,478
05/24/2013 124.5 125.56 124.33 125.45 5,593,185
05/23/2013 124.21 125.83 124.21 125.4 8,079,428
05/22/2013 125.91 126.98 124.6 124.93 9,350,983
05/21/2013 124.84 126.2 124.7504 125.94 6,700,345
05/20/2013 123.43 124.84 123.18 124.78 5,297,587
05/17/2013 122.74 123.42 122.27 123.42 6,850,511
05/16/2013 122.74 123.37 122.5 122.76 5,549,738
05/15/2013 123.73 123.73 122.595 123.01 7,950,390
05/14/2013 122.92 125 122.91 125 6,959,152
05/13/2013 122.9 123.1 122.17 122.85 16,868,510
05/10/2013 123.38 123.71 122.115 123.23 10,581,820
05/09/2013 123.46 123.95 122.96 123.64 9,237,890
05/08/2013 122.98 123.6 122.85 123.36 4,479,755
05/07/2013 123.35 123.72 122.54 123.04 4,412,731
05/06/2013 123.32 123.78 122.71 123.25 4,668,625
05/03/2013 122.69 123.91 122.46 123.49 6,384,394
05/02/2013 121 122.33 120.6301 122.04 5,066,909
05/01/2013 121.25 121.575 120.05 120.27 6,082,100
04/30/2013 121.05 122.01 120.12 122.01 6,909,280
04/29/2013 120.44 121.6 120.04 121.32 5,159,181
04/26/2013 119 120.41 118.68 120.04 6,012,549
04/25/2013 119.07 120 118.3 118.51 5,602,453
04/24/2013 118.04 118.68 117.98 118.28 4,558,995
04/23/2013 116.99 118.09 115.9 117.48 6,745,138
04/22/2013 116.39 117.1 115.89 116.57 5,436,055
04/19/2013 116.36 116.95 115.83 115.9 7,573,385
04/18/2013 114.88 116.12 114.6 115.59 6,451,566
04/17/2013 116.4 116.4 114.12 114.81 8,291,195
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?