Historical Stock Price
ETFs Holding CVX »    CVX Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/24/2017 $105.79 $106.41 $105.37 $105.93 4.54M
04/25/2017 $106.30 $106.97 $106.18 $106.73 4.62M
04/26/2017 $106.40 $107.48 $105.97 $106.08 6.69M
04/27/2017 $105.96 $105.98 $104.67 $105.47 5.78M
04/28/2017 $107.05 $107.60 $105.99 $106.70 6.80M
Chevron is engaged in energy and chemicals operations. Upstream operations consist of, among others, exploring for, developing and producing crude oil and natural gas; transporting, storage and marketing of natural gas; and a gas-to-liquids plant. Downstream operations consist of, among others, refining crude oil into petroleum products; marketing of crude oil and refined products; and manufacturing and marketing of commodity petrochemicals, plastics for industrial uses and fuel and lubricant additives. At Dec 31 2016, Co. had net proved reserves of 6.33 billion barrels of crude oil, condensate, natural gas liquids and synthetic oil, and 28.76 billion cubic feet of natural gas.
CVX historical stock prices picture
Chevron (CVX) has the following price history information. Looking back at CVX historical stock prices for the last five trading days, on April 24, 2017, CVX opened at $105.79, traded as high as $106.41 and as low as $105.37, and closed at $105.93. Trading volume was a total of 4.54M shares. On April 25, 2017, CVX opened at $106.30, traded as high as $106.97 and as low as $106.18, and closed at $106.73. Trading volume was a total of 4.62M shares. On April 26, 2017, CVX opened at $106.40, traded as high as $107.48 and as low as $105.97, and closed at $106.08. Trading volume was a total of 6.69M shares. On April 27, 2017, CVX opened at $105.96, traded as high as $105.98 and as low as $104.67, and closed at $105.47. Trading volume was a total of 5.78M shares. On April 28, 2017, CVX opened at $107.05, traded as high as $107.60 and as low as $105.99, and closed at $106.70. Trading volume was a total of 6.80M shares.

CVX Historical Stock Prices By Date:

CVX historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Chevron shares, starting with a $10,000 purchase of CVX, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 05/01/2007
End date: 04/28/2017
Start price/share: $78.35
End price/share: $106.70
Starting shares: 127.63
Ending shares: 181.95
Dividends reinvested/share: $34.13
Total return: 94.14%
Average Annual Total Return: 6.86%
Starting investment: $10,000.00
Ending investment: $19,415.64
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/01/2007
End date: 04/28/2017
Start price/share: $78.35
End price/share: $106.70
Dividends collected/share: $34.13
Total return: 79.74%
Average Annual Total Return: 6.04%
Starting investment: $10,000.00
Ending investment: $17,976.17
Years: 10.00
Date Close
04/24/2017$105.93
04/25/2017$106.73
04/26/2017$106.08
04/27/2017$105.47
04/28/2017$106.70
CVX is categorized under the Energy sector; below are some other companies in the same sector:

CWC Historical Stock Prices
CWEI Historical Stock Prices
CXO Historical Stock Prices
CYG Historical Stock Prices
CZZ Historical Stock Prices
DAKP Historical Stock Prices
DBLE Historical Stock Prices
DBLEP Historical Stock Prices
DCP Historical Stock Prices
DEE Historical Stock Prices

CVX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.