Quantcast

Chevron Corporation Common Stock Historical Stock Prices

CVX 
$124.76
*  
0.96
0.76%
Get CVX Alerts
*Delayed - data as of Jul. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

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.
16:00 125.54 125.78 124.26 124.76 4,649,670
07/16/2019 125.5 125.78 124.26 124.76 4,697,588
07/15/2019 126.06 126.4 125.27 125.72 3,739,153
07/12/2019 125.38 126.25 125.13 125.98 3,974,367
07/11/2019 125.68 125.68 124.6046 125.43 3,547,996
07/10/2019 124.11 125.62 124.11 125.44 4,743,523
07/09/2019 123.9 124.14 123.07 123.35 3,955,783
07/08/2019 123.66 124.09 123.42 123.6 3,505,550
07/05/2019 123.14 123.74 122.64 123.54 3,458,858
07/03/2019 122.93 123.37 122.33 123.35 2,725,825
07/02/2019 124.55 124.72 122.39 122.93 5,747,705
07/01/2019 125.36 125.84 124.3632 124.84 5,530,085
06/28/2019 123.41 124.48 123.12 124.44 7,048,346
06/27/2019 123.92 124.2 122.89 123.11 3,551,739
06/26/2019 124.57 124.88 123.88 123.93 5,054,819
06/25/2019 124.84 125.11 123.488 123.64 4,713,274
06/24/2019 124.54 125.38 124.42 124.91 5,542,896
06/21/2019 124.8 126.2 124.23 124.93 14,288,290
06/20/2019 124.31 124.7 123.6 124.28 7,771,684
06/19/2019 122.51 123.48 122.22 122.89 3,847,197
06/18/2019 121.95 123.87 121.86 122.93 4,884,267
06/17/2019 120.72 121.84 120.38 121.39 4,219,234
06/14/2019 121 121.16 120.37 120.81 3,366,761
06/13/2019 121.24 121.89 120.46 120.91 3,993,325
06/12/2019 120.38 120.58 119.56 120.19 4,000,338
06/11/2019 123.37 123.5 121.15 121.17 5,625,125
06/10/2019 122.2 122.755 121.71 122.29 5,709,092
06/07/2019 120.74 122.12 120.53 121.48 5,343,190
06/06/2019 118.21 121.155 118.11 120.68 7,370,113
06/05/2019 117.87 118.03 116.27 117.65 5,105,963
06/04/2019 116.6 117.68 116.29 117.3 5,235,579
06/03/2019 114.7 116.1 114.47 115.99 6,100,999
05/31/2019 114.22 115.2 113.72 113.85 6,899,828
05/30/2019 116.54 116.74 114.8462 115.38 5,807,929
05/29/2019 117.04 117.36 115.82 116.77 7,451,292
05/28/2019 118.88 119.32 118.165 118.31 8,145,135
05/24/2019 118.3 118.93 117.38 118.71 4,890,961
05/23/2019 118.81 118.87 116.86 117.87 11,000,550
05/22/2019 120.9 121.435 120.34 120.57 5,763,543
05/21/2019 121.03 121.94 120.9 121.34 4,859,604
05/20/2019 120.71 121.21 120.54 120.84 4,569,653
05/17/2019 120.06 121.11 119.8789 120.52 6,871,127
05/16/2019 120.99 121.55 120.53 120.8 8,543,586
05/15/2019 121.2 122.49 120.87 122.14 6,944,993
05/14/2019 120.67 122.25 120.51 121.64 6,858,533
05/13/2019 121.91 122.26 120.01 120.44 7,701,636
05/10/2019 121.17 122.2702 119.83 121.99 8,787,875
05/09/2019 121.12 122.32 119.86 121.19 16,496,310
05/08/2019 118.37 118.48 117.4 117.5 6,229,243
05/07/2019 117.3 118.27 116.5 118.27 9,165,204
05/06/2019 117.5 119.84 117.47 118.4 11,034,970
05/03/2019 117.69 118.545 117.11 117.27 7,365,249
05/02/2019 117.28 118.475 116.28 116.38 9,495,613
05/01/2019 119.8 120.14 117.76 117.81 10,096,980
04/30/2019 121.1 121.92 119.65 120.06 21,431,090
04/29/2019 117.01 118.11 116.7 117.72 9,401,188
04/26/2019 118.4 118.5 115.65 117.1 11,622,050
04/25/2019 118.05 118.7 117.4001 117.9 10,630,710
04/24/2019 121.35 121.43 118.09 118.28 22,110,050
04/23/2019 121.73 122.28 121.349 122.02 9,011,036
04/22/2019 120.78 122.01 120.45 121.9 7,939,836
04/18/2019 120.52 120.82 119.1 119.86 9,482,216
04/17/2019 122.2 122.54 120.05 120.27 11,897,320
04/16/2019 120.43 121.32 120.06 121.17 11,942,220
*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?



Smart Portfolio