Quantcast

Chevron Corporation Common Stock Historical Stock Prices

CVX 
$118.65
*  
1.70
1.45%
Get CVX Alerts
*Delayed - data as of Nov. 16, 2018 14:07 ET  -  Find a broker to begin trading CVX now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    CVX Real Time
 
 
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 15-AUG-2018 TO 15-NOV-2018

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.
14:07 117.45 119.19 117.27 118.65 3,433,186
11/15/2018 113.66 117.08 112.72 116.95 7,218,113
11/14/2018 116.88 117.79 114.94 115.72 6,775,918
11/13/2018 117.3 117.88 115.04 115.35 6,824,463
11/12/2018 120.9 121.37 117.17 117.39 10,540,220
11/09/2018 118.22 120.37 117.37 119.51 6,563,191
11/08/2018 120.65 121.87 118.96 119.36 9,260,078
11/07/2018 120 121.12 119.02 120.87 4,848,776
11/06/2018 118.76 119.43 117.85 118.9 5,272,611
11/05/2018 116.62 119.67 116.6 118.94 8,012,931
11/02/2018 114.85 117.11 113.12 114.73 9,687,521
11/01/2018 111.765 111.99 110.1 111.17 10,413,950
10/31/2018 111.71 112.5 111.05 111.65 7,383,328
10/30/2018 109.62 111.15 108.15 110.85 7,506,203
10/29/2018 112.04 112.07 107.54 108.93 8,566,382
10/26/2018 110.63 112.47 109.6591 111.53 8,026,154
10/25/2018 111.36 113.4 110.43 111.58 5,704,425
10/24/2018 113.72 114.175 110.07 110.21 7,993,225
10/23/2018 115.72 115.72 112.05 113.4 7,836,361
10/22/2018 118.1 118.49 116.48 117.21 5,578,168
10/19/2018 117.37 119.26 117.37 118.14 7,781,802
10/18/2018 117.42 118.14 116.05 117.47 7,027,253
10/17/2018 117.21 117.69 116.02 117.29 6,269,072
10/16/2018 117.09 117.68 116.34 117.51 4,720,335
10/15/2018 117.7 118.86 116.91 116.94 5,529,843
10/12/2018 119.53 119.68 116.18 117.77 7,239,909
10/11/2018 122.43 122.43 117.54 118.43 8,534,620
10/10/2018 127.23 127.6 122.46 122.6 6,425,709
10/09/2018 125.51 127.44 125.07 126.82 6,797,089
10/08/2018 124.05 125.46 123.83 124.84 5,680,992
10/05/2018 124.93 125.9 124.74 125.33 4,311,493
10/04/2018 124.79 125.59 124.19 124.95 4,234,429
10/03/2018 125.13 125.8435 124.78 125.31 4,479,441
10/02/2018 125.07 125.76 124.32 124.74 5,144,022
10/01/2018 123.11 124.88 123.11 124.39 5,342,202
09/28/2018 121.99 123.21 121.76 122.28 4,407,028
09/27/2018 122.16 123 121.71 122.47 4,480,796
09/26/2018 122.99 123.42 121.74 121.95 4,192,750
09/25/2018 123.5 124.24 122.94 123.37 4,772,238
09/24/2018 121.91 122.98 121.57 122.62 6,534,130
09/21/2018 119.91 121.255 119.41 121.13 13,490,690
09/20/2018 120.19 121.32 119.11 119.42 5,804,508
09/19/2018 118.33 120.04 118.12 119.51 4,855,304
09/18/2018 118.5 118.9 117.98 118.13 4,858,016
09/17/2018 117.61 118.68 117.275 117.51 4,830,391
09/14/2018 116.43 117.61 116.35 117.38 4,867,487
09/13/2018 116.01 116.52 115.08 116.3 6,031,560
09/12/2018 116.42 117.49 115.76 115.79 5,060,153
09/11/2018 114.34 115.74 113.76 115.02 5,571,773
09/10/2018 115.43 115.72 114.38 114.48 5,753,186
09/07/2018 114.52 115.35 113.39 114.6 6,577,462
09/06/2018 117.89 118.51 115.135 115.23 8,184,735
09/05/2018 118.06 118.94 117.26 118.92 4,618,617
09/04/2018 118.93 119.63 118.345 118.87 4,531,937
08/31/2018 119.4 119.4 118.09 118.46 5,283,902
08/30/2018 120.08 120.43 119.55 119.81 3,294,180
08/29/2018 120 120.83 119.88 120.22 4,099,562
08/28/2018 120.6 121.34 119.75 119.86 4,685,672
08/27/2018 119.36 120.48 119.17 120.35 3,899,405
08/24/2018 118.9 119.54 118.72 119.01 4,376,654
08/23/2018 118.39 118.82 117.7 118.1 3,830,987
08/22/2018 118.54 119.4569 118.42 118.92 3,636,205
08/21/2018 118.375 118.93 117.79 117.94 4,812,127
08/20/2018 118 118.32 117.33 117.75 5,393,835
08/17/2018 118.15 118.58 117.091 117.8 6,109,506
08/16/2018 117.7 118.31 117.18 117.66 5,454,124
08/15/2018 121.7 121.73 117.43 117.94 9,474,619
*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