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
10/16/2019 $116.23 $116.66 $115.08 $115.11 3.61M
10/17/2019 $115.61 $116.06 $114.92 $115.35 3.72M
10/18/2019 $115.14 $115.58 $114.74 $114.74 5.68M
10/21/2019 $115.55 $116.75 $115.55 $116.61 3.93M
10/22/2019 $116.63 $118.56 $116.49 $117.80 4.09M
Chevron is engaged in energy and chemicals operations. Upstream operations consist primarily of, among others, exploring for, developing and producing crude oil and natural gas; processing, liquefaction, transportation and regasification associated with liquefied natural gas transporting, storage and marketing of natural gas; and a gas-to-liquids plant. Downstream operations consist primarily 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.
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 October 16, 2019, CVX opened at $116.23, traded as high as $116.66 and as low as $115.08, and closed at $115.11. Trading volume was a total of 3.61M shares. On October 17, 2019, CVX opened at $115.61, traded as high as $116.06 and as low as $114.92, and closed at $115.35. Trading volume was a total of 3.72M shares. On October 18, 2019, CVX opened at $115.14, traded as high as $115.58 and as low as $114.74, and closed at $114.74. Trading volume was a total of 5.68M shares. On October 21, 2019, CVX opened at $115.55, traded as high as $116.75 and as low as $115.55, and closed at $116.61. Trading volume was a total of 3.93M shares. On October 22, 2019, CVX opened at $116.63, traded as high as $118.56 and as low as $116.49, and closed at $117.80. Trading volume was a total of 4.09M 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: 10/23/2009
End date: 10/22/2019
Start price/share: $76.68
End price/share: $117.80
Starting shares: 130.41
Ending shares: 189.06
Dividends reinvested/share: $39.17
Total return: 122.72%
Average Annual Total Return: 8.33%
Starting investment: $10,000.00
Ending investment: $22,262.95
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/23/2009
End date: 10/22/2019
Start price/share: $76.68
End price/share: $117.80
Dividends collected/share: $39.17
Total return: 104.71%
Average Annual Total Return: 7.42%
Starting investment: $10,000.00
Ending investment: $20,461.46
Years: 10.00
Date Close
10/16/2019$115.11
10/17/2019$115.35
10/18/2019$114.74
10/21/2019$116.61
10/22/2019$117.80
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
CXPO Historical Stock Prices
CYG Historical Stock Prices
DAKP Historical Stock Prices
DBLE Historical Stock Prices
DBLEP Historical Stock Prices
DCP Historical Stock Prices
DEE Historical Stock Prices

Also explore: CVX shares outstanding history

CVX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.