Chevron Corporation Historical Stock Prices

CVX 
$93.25
*  
0.85
0.92%
Get CVX Alerts
*Delayed - data as of Jul. 29, 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: 1 Year, From 29-JUL-2014 TO 29-JUL-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  92.17  93.40  91.44  93.25 9,807,823
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
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
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
12/04/2014 113.08 113.08 111.01 112.28 8,113,527
12/03/2014 114.74 114.82 113.15 113.71 8,054,088
12/02/2014 111.27 114.56 110.893 114.02 8,539,735
12/01/2014 109.38 112.49 108.68 111.73 13,368,380
11/28/2014 111.59 111.69 108.43 108.87 11,935,570
11/26/2014 116.07 116.347 115.02 115.11 6,715,050
11/25/2014 117.8 117.82 115.6347 116.15 6,665,004
11/24/2014 118.13 118.58 117.15 117.59 5,798,105
11/21/2014 118.79 118.91 117.73 118.58 7,355,803
11/20/2014 116.16 117.47 116.16 117.31 5,262,988
11/19/2014 115.97 116.68 115.07 116.47 4,270,319
11/18/2014 115.97 116.63 115.25 115.47 5,672,769
11/17/2014 115.96 116.15 115.27 115.75 5,710,432
11/14/2014 115.7 116.35 115.42 116.32 4,886,124
11/13/2014 117.09 117.47 115.64 116.45 11,012,580
11/12/2014 117.86 118.71 117.38 117.65 4,923,289
11/11/2014 117.95 118.6684 117.3 118.44 3,956,965
11/10/2014 119.58 119.67 117.31 117.92 6,103,985
11/07/2014 118.75 119.73 118.36 118.8 7,353,828
11/06/2014 116.9 118.55 116.36 118.53 6,376,838
11/05/2014 117.27 117.3 114.86 117.05 6,596,547
11/04/2014 115.99 116.02 114.795 115.37 9,574,581
11/03/2014 119.83 119.97 116.46 116.78 10,314,380
10/31/2014 118.35 120.17 116.39 119.95 10,665,130
10/30/2014 116.18 117.25 115.57 117.2 5,293,425
10/29/2014 118 118.93 116.1 117.14 6,873,668
10/28/2014 116.17 117.27 115.16 117.13 7,272,397
10/27/2014 114.38 115.37 113.46 115.02 6,714,474
10/24/2014 116.19 116.26 114.53 115.91 5,507,884
10/23/2014 116 117.32 114.95 116.19 7,195,076
10/22/2014 115.2 116.24 113.91 114 7,201,294
10/21/2014 113.18 115.17 112.911 115.09 8,889,226
10/20/2014 111.53 112.2754 110.97 111.49 8,823,742
10/17/2014 111.78 112.74 110.73 111.8 10,895,460
10/16/2014 107.96 111.3196 107.2 111.06 11,907,220
10/15/2014 108.57 109.5 106.65 109.27 15,278,390
10/14/2014 112.6 113.05 109.1 109.78 11,523,420
10/13/2014 113.55 114.59 111.85 112.03 7,798,728
10/10/2014 114.7 115.73 112.88 113.89 9,253,063
10/09/2014 117.02 117.08 114.24 114.51 11,475,710
10/08/2014 115.83 118.25 115.15 117.95 9,516,229
10/07/2014 117.47 118.43 116 116.02 7,303,033
10/06/2014 117.91 119.0501 117.28 118.09 5,409,528
10/03/2014 118.16 118.16 116.4 117.71 6,298,250
10/02/2014 117.39 117.8999 116.13 117.11 8,154,514
10/01/2014 118.8 119.35 117.38 117.65 8,027,946
09/30/2014 120.51 120.51 118.66 119.32 8,289,126
09/29/2014 120.72 120.74 119.14 120.55 6,791,524
09/26/2014 120.55 122.04 120.02 121.47 5,500,471
09/25/2014 122.2 122.61 120.68 120.68 6,441,812
09/24/2014 123.07 123.07 120.85 122.4 8,005,517
09/23/2014 123.53 123.9799 122.86 123.06 5,620,676
09/22/2014 124.6 124.92 123.47 123.49 5,834,326
09/19/2014 124.94 125.7 124.645 124.8 10,089,290
09/18/2014 124.85 125.04 123.85 124.14 4,683,176
09/17/2014 125.13 125.49 124.45 124.72 4,318,838
09/16/2014 124.06 125.68 123.61 124.96 6,587,229
09/15/2014 122.35 124.78 122.06 124.24 5,437,577
09/12/2014 123.54 123.66 122.21 122.66 4,915,547
09/11/2014 123.28 124.07 122.41 123.83 6,569,311
09/10/2014 124.46 124.7399 123.01 124.28 10,941,770
09/09/2014 124.49 125.79 124.26 125.18 6,721,598
09/08/2014 126.68 126.75 125.6941 126.21 4,200,832
09/05/2014 127.15 127.44 126.16 127.4 5,035,520
09/04/2014 128.21 128.46 126.2 126.8 5,190,829
09/03/2014 128.45 128.88 127.67 127.86 3,846,345
09/02/2014 129.2 129.38 127.06 127.54 4,744,496
08/29/2014 129 129.53 128.5 129.45 3,518,962
08/28/2014 128.28 128.9 128.25 128.75 2,409,000
08/27/2014 128.41 128.82 128.19 128.64 2,755,980
08/26/2014 128.06 128.71 127.94 128.25 2,809,441
08/25/2014 127.57 128.07 127.38 127.84 2,629,179
08/22/2014 127.02 127.5 126.47 127.11 3,234,500
08/21/2014 127.68 128.18 127.18 127.93 2,668,085
08/20/2014 127.25 127.6 126.78 127.49 3,230,262
08/19/2014 126.72 127.7 126.55 127.63 3,857,686
08/18/2014 126.27 126.59 125.63 126.3 4,620,836
08/15/2014 126.42 126.786 125.68 126.1 5,754,316
08/14/2014 127.68 127.7 126.53 126.96 4,518,617
08/13/2014 127.64 128.24 126.87 127.6 3,518,236
08/12/2014 127.14 127.28 126.26 127.09 4,944,133
08/11/2014 128.16 128.67 127.54 127.71 3,466,536
08/08/2014 126.07 127.96 125.912 127.86 4,730,699
08/07/2014 126.19 126.73 124.83 125.65 4,650,702
08/06/2014 124.9 126.97 124.8 125.73 5,134,887
08/05/2014 127.81 127.81 124.58 124.96 8,055,420
08/04/2014 127.69 128.36 126.03 128.17 7,335,897
08/01/2014 127.76 128.96 126.36 127.9 7,372,829
07/31/2014 131.73 131.97 129.1 129.24 7,962,128
07/30/2014 132.97 133.69 131.5001 132.53 4,601,818
07/29/2014 132.9 133.72 132.42 132.42 4,157,842
*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?