Historical Stock Prices

CVX 
$106.68
*  
0.38
0.35%
Get CVX Alerts
*Delayed - data as of Feb. 27, 2015  -  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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
07/28/2014 133.56 133.7999 132.89 133.24 4,623,770
07/25/2014 134.58 134.61 133.06 133.57 3,701,970
07/24/2014 134.03 135.1 133.69 134.85 5,337,686
07/23/2014 132.7 133.93 132.48 133.88 3,775,499
07/22/2014 131.55 133.2 131.55 132.58 4,387,582
07/21/2014 130.11 131.34 130.01 131.29 3,714,033
07/18/2014 130.64 130.73 129.58 130.39 4,339,356
07/17/2014 130.64 131.5 129.88 130.08 4,952,823
07/16/2014 129.89 130.94 129.69 130.89 4,491,807
07/15/2014 129.07 129.5 128.61 129.26 4,845,036
07/14/2014 128.8 129.5 128.38 129.26 4,135,681
07/11/2014 129.13 129.89 128.03 128.47 5,242,716
07/10/2014 130.48 130.86 129.9 130.25 4,398,780
07/09/2014 130.27 131.69 129.99 131.39 5,200,780
07/08/2014 129.7 130.38 129.52 129.9 4,687,566
07/07/2014 130.44 130.64 130.02 130.47 3,631,169
07/03/2014 131.44 131.59 130.72 131.19 3,513,987
07/02/2014 130.53 130.92 129.99 130.23 5,136,835
07/01/2014 130.94 131.42 130.4599 130.54 4,000,490
06/30/2014 130.15 130.63 129.37 130.55 5,698,854
06/27/2014 130.73 130.945 129.3 130.36 8,667,329
06/26/2014 131.21 131.22 129.53 130.92 6,108,896
06/25/2014 131.34 132.36 131.01 131.23 6,714,224
06/24/2014 132.74 133.46 131.71 131.77 8,569,183
06/23/2014 132.52 133.57 132.42 132.98 11,006,860
06/20/2014 131.95 132.4 130.88 132.34 11,348,260
06/19/2014 130.29 132 129.91 131.99 7,419,567
06/18/2014 128.96 130.5 128.36 130.28 7,697,728
06/17/2014 127.9 129.0448 127.57 128.83 6,720,517
06/16/2014 127.15 128.805 127.14 128.54 7,061,457
06/13/2014 125.94 127.26 125.9 127.26 5,573,590
06/12/2014 125.73 126.23 125.42 126.11 6,815,724
06/11/2014 125.13 125.47 124.62 125.18 4,570,851
06/10/2014 124.98 125.37 124.15 125.34 5,863,540
06/09/2014 124.01 124.643 123.88 124.37 3,657,673
06/06/2014 123.7 124.7 123.54 124.19 4,295,357
06/05/2014 122.53 123.78 122.46 123.52 4,220,632
06/04/2014 122.32 122.68 122 122.35 3,282,243
06/03/2014 122.39 122.82 121.72 122.55 3,563,644
06/02/2014 122.93 123.04 122.01 122.21 3,689,808
05/30/2014 122.24 122.88 122.01 122.79 5,174,998
05/29/2014 122.89 122.9 121.65 122.32 6,255,003
05/28/2014 122.9 123.31 122.52 122.52 4,701,675
05/27/2014 123.76 123.99 122.75 122.84 4,283,343
05/23/2014 124.1 124.36 123.33 123.37 3,808,065
05/22/2014 124.1 124.41 123.56 123.63 3,262,314
05/21/2014 123 124.36 122.94 124.16 4,753,986
05/20/2014 122.95 123.1 122.24 122.5 4,044,283
05/19/2014 122.95 123.42 122.85 122.95 4,042,297
05/16/2014 123.96 124.35 122.89 123.18 6,435,055
05/15/2014 125.17 125.5 123.55 123.81 5,939,458
05/14/2014 126.14 126.78 125.76 126.42 4,961,353
05/13/2014 125.57 125.99 124.97 125.85 4,415,188
05/12/2014 125.57 125.57 124.63 125.24 4,914,716
05/09/2014 125.39 126.07 124.635 125.03 4,822,448
05/08/2014 125.7 126.13 124.87 125.09 5,009,789
05/07/2014 125.95 126.78 125.64 126.23 5,435,937
05/06/2014 125 125.69 124.52 124.97 5,599,510
05/05/2014 124.82 125.85 124.34 125.36 4,224,353
05/02/2014 123.9 125.8 123.58 124.72 5,406,089
05/01/2014 125.66 125.76 124.28 124.94 6,379,610
04/30/2014 125.76 125.98 125.31 125.52 6,111,763
04/29/2014 125.92 127.27 125.76 125.97 6,665,973
04/28/2014 124.26 126.06 124.25 125.73 7,672,112
04/25/2014 124.23 124.7 123.5801 123.99 5,776,326
04/24/2014 124.84 124.92 124.14 124.3 5,185,316
04/23/2014 124.19 124.96 124.19 124.69 5,596,322
04/22/2014 123.87 124.3494 123.61 124 5,848,996
04/21/2014 123.05 124.4 123.05 124.24 6,265,798
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
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 Brokers before you trade

Want to trade FX?