CVX: Chevron Corporation Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 120.3667

CLOSE 120.2315

Low

LOW 100.22

High

HIGH 133.88

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	125.71	127.74	125.54	127.58
01/03/2018	127.46	128.94	126.9	128.51
01/04/2018	127.95	128.35	127.22	128.11
01/05/2018	127.97	128.1	127.1	127.9
01/08/2018	127.86	128.63	127.63	128.53
01/09/2018	128.43	128.94	127.79	127.84
01/10/2018	128.31	128.76	127.8	128.66
01/11/2018	128.92	133.32	128.76	132.57
01/12/2018	132.19	133.85	132.11	133.6
01/16/2018	133.67	133.88	131.6	132.01
01/17/2018	132.19	132.8	130.96	132.36
01/18/2018	132.35	132.5	131.03	131.59
01/19/2018	131.83	132	130.21	131.3
01/22/2018	131.3	132.56	131.28	132.56
01/23/2018	132.38	132.56	130.73	131.02
01/24/2018	131.38	132.67	131.07	131.39
01/25/2018	131.76	131.87	130.34	130.65
01/26/2018	130.71	131.75	130.37	131.19
01/29/2018	130.06	131.58	128.32	128.48
01/30/2018	127.61	128.01	125.19	125.23
01/31/2018	125.42	125.82	124.05	125.35
02/01/2018	125.6	125.63	124.06	125.57
02/02/2018	123.95	123.95	117.64	118.58
02/05/2018	116.99	118.3	108.02	112.62
02/06/2018	111.2	117.63	110.76	117.18
02/07/2018	117.4	119.27	115.23	115.29
02/08/2018	115.17	115.89	112.21	112.3
02/09/2018	113.34	114.62	109.5	113.5
02/12/2018	114.8	115.85	112.91	113.98
02/13/2018	113.34	113.61	111.86	113.29
02/14/2018	112.5	114.05	111.4	113.63
02/15/2018	112.86	113.02	110.84	112.53
02/16/2018	112.35	112.94	111.21	112.14
02/20/2018	112.28	112.76	110.58	110.98
02/21/2018	111.14	112.06	109.06	109.06
02/22/2018	109.55	111.44	108.9	109.89
02/23/2018	110.46	112.74	110.25	112.59
02/26/2018	113.18	114.66	112.85	114.6
02/27/2018	114.87	116.05	113.61	113.61
02/28/2018	115.02	115.46	111.88	111.92
03/01/2018	111.53	113.9	110.97	112.04
03/02/2018	111.5	112.18	109.83	111.64
03/05/2018	111.4	113.33	111.02	113.15
03/06/2018	113.85	115.52	113.02	113.65
03/07/2018	112.95	115.08	112.63	113.84
03/08/2018	114.6	114.75	112.6	113.35
03/09/2018	114.31	117.39	114.24	117.22
03/12/2018	117.5	118.35	116.56	116.79
03/13/2018	117.23	118.18	116	116.46
03/14/2018	116.98	117.45	114.86	115.13
03/15/2018	115.36	116.21	114.75	115.58
03/16/2018	115.4	116.19	114.56	115.4
03/19/2018	115.07	115.23	113.22	113.89
03/20/2018	114.55	115.7	114.44	114.5
03/21/2018	114.98	118.11	114.8	117.04
03/22/2018	115.55	115.74	113.48	113.7
03/23/2018	114.37	115.77	112.7	112.98
03/26/2018	114.24	115.59	113.25	115.35
03/27/2018	115.75	116.86	113.98	114.66
03/28/2018	114.93	115.26	112.06	112.1
03/29/2018	112.29	114.43	112.28	114.04
04/02/2018	113.89	114.39	110.54	112.24
04/03/2018	112.52	114.98	112.09	114.83
04/04/2018	113.05	114.79	112.43	114.48
04/05/2018	114.88	117.89	114.7	117.29
04/06/2018	116.38	117.01	113.39	114.76
04/09/2018	115.3	117.17	114.88	115.98
04/10/2018	117.6	119.83	117.6	118.85
04/11/2018	118.69	119.38	117.75	119.25
04/12/2018	119.71	120.67	118.65	119.23
04/13/2018	119.52	120.79	119.22	119.92
04/16/2018	120.6	121.71	119.77	120.7
04/17/2018	120.94	122	120.56	121.46
04/18/2018	122.46	124.89	122.4	123.82
04/19/2018	123.97	125	123.21	123.71
04/20/2018	123.38	123.46	121.46	122.31
04/23/2018	122	123.61	121.8	123.58
04/24/2018	124.36	125.04	121.75	122.54
04/25/2018	122.34	122.9	121.12	122.72
04/26/2018	122.67	124.3	122.3	124.22
04/27/2018	125.5	127.05	124.68	126.62
04/30/2018	127.02	127.9	125.05	125.11
05/01/2018	124.03	124.92	123.08	124.86
05/02/2018	124.2	126.47	124.09	125.49
05/03/2018	124.59	126.12	123.83	126.01
05/04/2018	125.21	126.84	124.71	125.53
05/07/2018	126.59	128.4	124.44	124.94
05/08/2018	124.93	126.75	123.63	126.57
05/09/2018	128.42	130.42	128.09	128.72
05/10/2018	129.69	129.81	128.39	128.82
05/11/2018	129.39	130.76	128.52	129.84
05/14/2018	130.25	131.08	129.8	130.39
05/15/2018	130.24	130.27	129.25	129.74
05/16/2018	129.29	129.72	128.3	129.56
05/17/2018	128.76	129.57	128.38	129.46
05/18/2018	128.92	129.15	127.8	127.86
05/21/2018	128.79	129.41	128.27	129.37
05/22/2018	129.09	130.39	128.1	128.23
05/23/2018	127.09	128.79	126.55	128.7
05/24/2018	127.4	127.4	125.85	126.61
05/25/2018	124.54	124.76	121.22	122.19
05/29/2018	121.1	122.43	120.06	121.39
05/30/2018	122.65	125.67	122.34	125.16
05/31/2018	124.08	124.82	123.46	124.3
06/01/2018	125.49	125.55	123.43	123.85
06/04/2018	124.53	125.41	122.17	122.26
06/05/2018	122.01	123.71	121.55	122.73
06/06/2018	123.12	123.69	122.06	123.38
06/07/2018	124.54	127.98	124.41	126.96
06/08/2018	127.12	127.38	125.68	126.44
06/11/2018	126.77	128.19	125.86	127.56
06/12/2018	127.64	128.38	126.33	127.08
06/13/2018	126.81	127.82	126.09	127.07
06/14/2018	127.38	127.96	126.38	126.51
06/15/2018	127.1	127.12	123.84	124.04
06/18/2018	124.35	126.98	124.1	125.97
06/19/2018	124.32	125.89	123.88	125.54
06/20/2018	126.12	126.46	124.3	125.29
06/21/2018	124.5	124.59	122.16	122.59
06/22/2018	125.41	126.57	124.82	125.1
06/25/2018	124.43	124.64	121.93	122.61
06/26/2018	123.03	124.61	122.57	124.16
06/27/2018	125.15	127.42	125.06	126
06/28/2018	126.54	126.86	125	125.66
06/29/2018	125.74	127.73	125.74	126.43
07/02/2018	125.28	125.29	123.56	124.25
07/03/2018	125.46	126.69	124.55	124.73
07/05/2018	126.11	126.25	123.82	123.98
07/06/2018	123.52	124.52	123.19	124.14
07/09/2018	125	126.28	124.69	125.99
07/10/2018	127.33	128.51	126.75	127.59
07/11/2018	126.23	126.68	122.97	123.52
07/12/2018	124.44	124.95	123.59	124.26
07/13/2018	124.2	124.88	123.63	124.04
07/16/2018	123.01	123.88	121.88	122.98
07/17/2018	122.36	122.96	121.8	121.91
07/18/2018	121.24	121.67	119.67	121.53
07/19/2018	121.1	122.14	121.01	121.67
07/20/2018	121.25	122.35	121.01	122.27
07/23/2018	122.35	123.07	121.16	121.33
07/24/2018	121.87	124.16	121.86	123.85
07/25/2018	123.62	125.23	123.27	124.9
07/26/2018	124.7	125.38	123.8	123.95
07/27/2018	122.79	127.04	122.08	125.97
07/30/2018	126.76	128.41	126.22	127.83
07/31/2018	128	128.55	126.13	126.27
08/01/2018	125.31	125.92	124.75	125.39
08/02/2018	124.44	124.81	123.3	123.76
08/03/2018	124.15	124.25	123.33	124.05
08/06/2018	124.42	124.94	123.54	124.3
08/07/2018	125.54	125.7	124.75	125.18
08/08/2018	124.52	124.79	123.32	123.88
08/09/2018	123.96	124.37	122.26	122.53
08/10/2018	122.17	123.52	121.5	123.34
08/13/2018	123.31	123.68	122.26	122.44
08/14/2018	122.92	123.65	122	122.58
08/15/2018	121.7	121.73	117.43	117.94
08/16/2018	117.7	118.31	117.18	117.66
08/17/2018	118.15	118.58	117.09	117.8
08/20/2018	118	118.32	117.33	117.75
08/21/2018	118.38	118.93	117.79	117.94
08/22/2018	118.54	119.46	118.42	118.92
08/23/2018	118.39	118.82	117.7	118.1
08/24/2018	118.9	119.54	118.72	119.01
08/27/2018	119.36	120.48	119.17	120.35
08/28/2018	120.6	121.34	119.75	119.86
08/29/2018	120	120.83	119.88	120.22
08/30/2018	120.08	120.43	119.55	119.81
08/31/2018	119.4	119.4	118.09	118.46
09/04/2018	118.93	119.63	118.35	118.87
09/05/2018	118.06	118.94	117.26	118.92
09/06/2018	117.89	118.51	115.14	115.23
09/07/2018	114.52	115.35	113.39	114.6
09/10/2018	115.43	115.72	114.38	114.48
09/11/2018	114.34	115.74	113.76	115.02
09/12/2018	116.42	117.49	115.76	115.79
09/13/2018	116.01	116.52	115.08	116.3
09/14/2018	116.43	117.61	116.35	117.38
09/17/2018	117.61	118.68	117.28	117.51
09/18/2018	118.5	118.9	117.98	118.13
09/19/2018	118.33	120.04	118.12	119.51
09/20/2018	120.19	121.32	119.11	119.42
09/21/2018	119.91	121.26	119.41	121.13
09/24/2018	121.91	122.98	121.57	122.62
09/25/2018	123.5	124.24	122.94	123.37
09/26/2018	122.99	123.42	121.74	121.95
09/27/2018	122.16	123	121.71	122.47
09/28/2018	121.99	123.21	121.76	122.28
10/01/2018	123.11	124.88	123.11	124.39
10/02/2018	125.07	125.76	124.32	124.74
10/03/2018	125.13	125.84	124.78	125.31
10/04/2018	124.79	125.59	124.19	124.95
10/05/2018	124.93	125.9	124.74	125.33
10/08/2018	124.05	125.46	123.83	124.84
10/09/2018	125.51	127.44	125.07	126.82
10/10/2018	127.23	127.6	122.46	122.6
10/11/2018	122.43	122.43	117.54	118.43
10/12/2018	119.53	119.68	116.18	117.77
10/15/2018	117.7	118.86	116.91	116.94
10/16/2018	117.09	117.68	116.34	117.51
10/17/2018	117.21	117.69	116.02	117.29
10/18/2018	117.42	118.14	116.05	117.47
10/19/2018	117.37	119.26	117.37	118.14
10/22/2018	118.1	118.49	116.48	117.21
10/23/2018	115.72	115.72	112.05	113.4
10/24/2018	113.72	114.18	110.07	110.21
10/25/2018	111.36	113.4	110.43	111.58
10/26/2018	110.63	112.47	109.66	111.53
10/29/2018	112.04	112.07	107.54	108.93
10/30/2018	109.62	111.15	108.15	110.85
10/31/2018	111.71	112.5	111.05	111.65
11/01/2018	111.77	111.99	110.1	111.17
11/02/2018	114.85	117.11	113.12	114.73
11/05/2018	116.62	119.67	116.6	118.94
11/06/2018	118.76	119.43	117.85	118.9
11/07/2018	120	121.12	119.02	120.87
11/08/2018	120.65	121.87	118.96	119.36
11/09/2018	118.22	120.37	117.37	119.51
11/12/2018	120.9	121.37	117.17	117.39
11/13/2018	117.3	117.88	115.04	115.35
11/14/2018	116.88	117.79	114.94	115.72
11/15/2018	113.66	117.08	112.72	116.95
11/16/2018	117.5	119.27	117.27	119.06
11/19/2018	118.14	119.48	117.9	119.42
11/20/2018	119.24	119.5	115.04	116.1
11/21/2018	116.68	119.19	116.68	117.57
11/23/2018	114.7	115.22	112.11	113.6
11/26/2018	114.6	115.44	114.02	114.98
11/27/2018	114.55	115.66	114.22	115.21
11/28/2018	114.98	118.28	114.4	118.14
11/29/2018	117.95	119.73	117.74	118.85
11/30/2018	118.05	119.21	117.7	118.94
12/03/2018	120.77	122.43	120.06	120.67
12/04/2018	120.6	121.09	117.07	117.24
12/06/2018	115.34	116.14	113.03	115.91
12/07/2018	117.59	119.7	115.19	115.49
12/10/2018	115.3	115.96	111.67	114.94
12/11/2018	116.26	116.62	113.95	115.47
12/12/2018	117.11	117.72	115.57	115.62
12/13/2018	115.15	116.32	114.31	115.94
12/14/2018	115.01	115.81	113.31	113.83
12/17/2018	113.44	114.97	111.86	112.45
12/18/2018	112.63	113.24	108.95	109.74
12/19/2018	109.91	111.99	107.1	107.83
12/20/2018	106.81	108.07	104.19	104.98
12/21/2018	103.62	106.94	102.91	104.21
12/24/2018	103.3	104.15	100.91	100.99
12/26/2018	101.85	107.39	100.22	107.39
12/27/2018	105.47	109.33	104.88	109.32
12/28/2018	109.65	110.36	108.12	108.65
12/31/2018	109.15	110.24	107.86	108.79

Menu

Create your free account now!

CVX: Chevron Corporation Historical Data

2018 Historical Chart

Average

Low

High