|
 Chevron Corporati - [Ticker: CVX] |     | | Last Trade | 118.03 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --0.82 (+0.99%) | Open | 118.05 | | High | 118.65 | Low | 117.71 | | Volume | 1,225,524 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 115.77 x 300 - 115.78 x 800 | | Former Close | 118.85 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CVX quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 5,308,800 | 89.60 | 91.85 | 89.59 | 91.80 | 00:00:00 | | 2004-04-23 | 5,360,800 | 91.81 | 91.81 | 90.92 | 91.69 | 00:00:00 | | 2004-04-26 | 5,662,200 | 91.95 | 92.90 | 91.95 | 92.25 | 00:00:00 | | 2004-04-27 | 6,423,800 | 92.30 | 94.16 | 92.30 | 92.89 | 00:00:00 | | 2004-04-28 | 5,644,400 | 93.05 | 93.25 | 91.65 | 91.74 | 00:00:00 | | 2004-04-29 | 6,123,200 | 91.60 | 91.98 | 89.79 | 90.35 | 00:00:00 | | 2004-04-30 | 7,968,400 | 91.40 | 92.59 | 91.34 | 91.50 | 00:00:00 | | 2004-05-03 | 6,451,600 | 91.61 | 93.65 | 91.40 | 93.19 | 00:00:00 | | 2004-05-04 | 6,945,600 | 93.35 | 94.29 | 92.94 | 93.08 | 00:00:00 | | 2004-05-05 | 7,227,000 | 92.70 | 94.65 | 92.52 | 94.39 | 00:00:00 | | 2004-05-06 | 5,419,600 | 94.20 | 94.48 | 92.82 | 93.52 | 00:00:00 | | 2004-05-07 | 5,225,600 | 92.88 | 93.30 | 91.61 | 91.65 | 00:00:00 | | 2004-05-10 | 8,857,600 | 90.50 | 90.75 | 88.02 | 89.17 | 00:00:00 | | 2004-05-11 | 6,580,200 | 89.17 | 91.00 | 89.17 | 90.96 | 00:00:00 | | 2004-05-12 | 8,284,200 | 90.70 | 92.07 | 90.63 | 91.83 | 00:00:00 | | 2004-05-13 | 7,424,600 | 91.54 | 92.66 | 91.47 | 91.87 | 00:00:00 | | 2004-05-14 | 7,829,200 | 91.95 | 93.40 | 91.95 | 92.69 | 00:00:00 | | 2004-05-17 | 6,860,600 | 92.05 | 92.65 | 91.15 | 91.55 | 00:00:00 | | 2004-05-18 | 6,067,800 | 91.55 | 91.55 | 89.66 | 90.19 | 00:00:00 | | 2004-05-19 | 7,408,800 | 90.43 | 90.98 | 89.51 | 89.91 | 00:00:00 | | 2004-05-20 | 4,789,800 | 89.82 | 90.46 | 89.50 | 89.50 | 00:00:00 | | 2004-05-21 | 6,480,000 | 90.00 | 90.44 | 89.15 | 89.61 | 00:00:00 | | 2004-05-24 | 7,448,200 | 89.90 | 90.39 | 88.80 | 90.17 | 00:00:00 | | 2004-05-25 | 7,524,800 | 91.10 | 92.14 | 91.00 | 91.67 | 00:00:00 | | 2004-05-26 | 7,352,200 | 91.67 | 92.00 | 90.95 | 90.98 | 00:00:00 | | 2004-05-27 | 6,381,600 | 91.03 | 91.13 | 90.02 | 90.21 | 00:00:00 | | 2004-05-28 | 4,662,000 | 90.00 | 90.78 | 89.75 | 90.40 | 00:00:00 | | 2004-06-01 | 7,680,200 | 90.81 | 91.74 | 90.81 | 91.30 | 00:00:00 | | 2004-06-02 | 7,268,000 | 91.70 | 91.89 | 91.35 | 91.37 | 00:00:00 | | 2004-06-03 | 5,605,000 | 91.41 | 91.73 | 90.59 | 90.94 | 00:00:00 | | 2004-06-04 | 5,209,600 | 90.91 | 91.05 | 89.95 | 90.20 | 00:00:00 | | 2004-06-07 | 4,714,800 | 90.59 | 92.16 | 90.53 | 92.16 | 00:00:00 | | 2004-06-08 | 8,511,200 | 92.49 | 92.55 | 90.64 | 91.15 | 00:00:00 | | 2004-06-09 | 8,362,000 | 90.60 | 90.65 | 89.53 | 90.00 | 00:00:00 | | 2004-06-10 | 6,607,600 | 90.55 | 91.29 | 90.16 | 90.79 | 00:00:00 | | 2004-06-14 | 6,121,200 | 90.10 | 90.28 | 89.77 | 90.00 | 00:00:00 | | 2004-06-15 | 6,954,200 | 90.33 | 91.18 | 90.23 | 90.60 | 00:00:00 | | 2004-06-16 | 6,133,200 | 91.30 | 92.34 | 91.30 | 91.99 | 00:00:00 | | 2004-06-17 | 5,142,800 | 92.20 | 92.94 | 92.12 | 92.78 | 00:00:00 | | 2004-06-18 | 7,786,200 | 92.80 | 93.68 | 92.76 | 93.42 | 00:00:00 | | 2004-06-21 | 5,152,800 | 93.35 | 93.87 | 92.77 | 93.30 | 00:00:00 | | 2004-06-22 | 5,413,000 | 93.00 | 94.08 | 92.72 | 93.83 | 00:00:00 | | 2004-06-23 | 5,801,200 | 93.98 | 95.00 | 93.86 | 94.88 | 00:00:00 | | 2004-06-24 | 5,038,200 | 94.70 | 94.98 | 94.40 | 94.40 | 00:00:00 | | 2004-06-25 | 6,817,000 | 94.41 | 94.77 | 93.39 | 93.39 | 00:00:00 | | 2004-06-28 | 5,683,800 | 93.64 | 93.80 | 92.51 | 92.82 | 00:00:00 | | 2004-06-29 | 4,717,400 | 92.65 | 93.65 | 92.61 | 93.44 | 00:00:00 | | 2004-06-30 | 7,178,200 | 93.45 | 94.19 | 93.04 | 94.11 | 00:00:00 | | 2004-07-01 | 6,522,200 | 94.05 | 94.38 | 92.75 | 93.47 | 00:00:00 | | 2004-07-02 | 5,270,000 | 93.47 | 94.53 | 92.92 | 93.25 | 00:00:00 | | 2004-07-06 | 6,902,000 | 93.40 | 93.99 | 93.14 | 93.39 | 00:00:00 | | 2004-07-07 | 5,749,000 | 93.36 | 93.44 | 92.87 | 93.44 | 00:00:00 | | 2004-07-08 | 4,845,400 | 92.96 | 93.97 | 92.96 | 93.35 | 00:00:00 | | 2004-07-09 | 4,112,800 | 93.64 | 94.43 | 93.62 | 93.95 | 00:00:00 | | 2004-07-12 | 3,608,600 | 93.90 | 94.02 | 93.28 | 93.80 | 00:00:00 | | 2004-07-13 | 4,403,000 | 93.77 | 94.29 | 93.00 | 93.98 | 00:00:00 | | 2004-07-14 | 4,920,800 | 93.82 | 94.98 | 93.82 | 94.75 | 00:00:00 | | 2004-07-15 | 5,668,200 | 94.86 | 95.57 | 94.61 | 94.79 | 00:00:00 | | 2004-07-16 | 5,154,200 | 95.59 | 96.16 | 94.85 | 95.40 | 00:00:00 | | 2004-07-19 | 5,044,800 | 95.27 | 95.91 | 94.80 | 95.17 | 00:00:00 | | 2004-07-20 | 4,362,200 | 94.92 | 95.21 | 94.62 | 94.77 | 00:00:00 | | 2004-07-21 | 5,260,400 | 94.78 | 95.29 | 93.93 | 93.93 | 00:00:00 | | 2004-07-22 | 4,636,600 | 93.93 | 94.70 | 93.69 | 94.24 | 00:00:00 | | 2004-07-23 | 3,819,400 | 94.24 | 94.44 | 93.48 | 93.70 | 00:00:00 | | 2004-07-26 | 4,651,000 | 93.90 | 94.10 | 93.11 | 93.46 | 00:00:00 | | 2004-07-27 | 3,656,200 | 93.12 | 94.10 | 92.98 | 93.85 | 00:00:00 | | 2004-07-28 | 8,089,200 | 93.69 | 94.68 | 93.24 | 94.31 | 00:00:00 | | 2004-07-29 | 5,495,400 | 94.85 | 95.48 | 94.33 | 95.48 | 00:00:00 | | 2004-07-30 | 6,558,000 | 96.50 | 96.50 | 95.01 | 95.65 | 00:00:00 | | 2004-08-02 | 5,038,400 | 95.65 | 96.65 | 95.09 | 96.48 | 00:00:00 | | 2004-08-03 | 9,362,000 | 96.48 | 98.85 | 96.48 | 98.66 | 00:00:00 | | 2004-08-04 | 7,662,400 | 98.66 | 98.66 | 96.60 | 96.60 | 00:00:00 | | 2004-08-05 | 6,718,600 | 97.00 | 97.31 | 95.72 | 95.80 | 00:00:00 | | 2004-08-06 | 6,867,200 | 95.80 | 96.14 | 93.61 | 93.82 | 00:00:00 | | 2004-08-09 | 7,117,000 | 94.07 | 95.48 | 93.98 | 94.63 | 00:00:00 | | 2004-08-10 | 5,591,600 | 94.88 | 95.10 | 93.90 | 94.27 | 00:00:00 | | 2004-08-11 | 7,666,600 | 94.27 | 94.94 | 93.85 | 94.87 | 00:00:00 | | 2004-08-12 | 6,031,200 | 94.78 | 95.49 | 94.25 | 94.37 | 00:00:00 | | 2004-08-13 | 4,937,000 | 94.36 | 95.76 | 94.36 | 95.60 | 00:00:00 | | 2004-08-16 | 5,248,600 | 95.60 | 96.75 | 95.35 | 96.66 | 00:00:00 | | 2004-08-17 | 7,963,400 | 95.65 | 95.74 | 93.87 | 94.14 | 00:00:00 | | 2004-08-18 | 8,491,200 | 94.34 | 94.71 | 93.83 | 94.17 | 00:00:00 | | 2004-08-19 | 9,565,800 | 94.15 | 94.40 | 92.90 | 93.10 | 00:00:00 | | 2004-08-20 | 6,694,000 | 93.56 | 94.81 | 93.38 | 94.18 | 00:00:00 | | 2004-08-23 | 6,510,600 | 94.15 | 94.33 | 92.99 | 93.12 | 00:00:00 | | 2004-08-24 | 5,253,200 | 93.13 | 93.37 | 92.42 | 93.30 | 00:00:00 | | 2004-08-25 | 4,795,800 | 93.31 | 93.98 | 93.30 | 93.80 | 00:00:00 | | 2004-08-26 | 4,449,600 | 93.68 | 94.73 | 93.63 | 94.51 | 00:00:00 | | 2004-08-27 | 4,396,800 | 94.86 | 95.70 | 94.85 | 95.25 | 00:00:00 | | 2004-08-30 | 5,669,600 | 95.99 | 96.44 | 95.47 | 95.50 | 00:00:00 | | 2004-08-31 | 6,436,800 | 95.79 | 97.50 | 95.73 | 97.50 | 00:00:00 | | 2004-09-01 | 7,270,000 | 97.60 | 98.90 | 97.50 | 98.67 | 00:00:00 | | 2004-09-02 | 5,704,800 | 98.78 | 99.74 | 98.38 | 99.71 | 00:00:00 | | 2004-09-03 | 5,979,000 | 99.66 | 100.25 | 99.33 | 99.77 | 00:00:00 | | 2004-09-07 | 9,681,000 | 99.27 | 100.09 | 98.53 | 99.92 | 00:00:00 | | 2004-09-08 | 7,900,600 | 99.77 | 100.14 | 99.55 | 99.80 | 00:00:00 | | 2004-09-09 | 6,432,600 | 99.80 | 101.13 | 99.80 | 101.08 | 00:00:00 | | 2004-09-10 | 8,865,600 | 101.33 | 101.45 | 100.05 | 100.05 | 00:00:00 | | 2004-09-13 | 6,228,700 | 50.85 | 50.94 | 50.27 | 50.94 | 00:00:00 | | 2004-09-14 | 6,138,200 | 51.00 | 51.49 | 50.88 | 51.22 | 00:00:00 | | 2004-09-15 | 6,101,900 | 51.30 | 51.46 | 51.01 | 51.04 | 00:00:00 | | 2004-09-16 | 4,272,600 | 51.04 | 51.19 | 50.81 | 50.97 | 00:00:00 | | 2004-09-17 | 7,043,200 | 51.20 | 51.99 | 51.20 | 51.94 | 00:00:00 | | 2004-09-20 | 5,932,500 | 52.00 | 52.49 | 51.95 | 52.03 | 00:00:00 | | 2004-09-21 | 7,350,200 | 52.21 | 53.64 | 52.20 | 53.52 | 00:00:00 | | 2004-09-22 | 8,423,800 | 53.27 | 53.49 | 52.95 | 53.14 | 00:00:00 | | 2004-09-23 | 6,684,900 | 53.00 | 53.00 | 52.21 | 52.32 | 00:00:00 | | 2004-09-24 | 5,121,600 | 52.58 | 53.20 | 52.54 | 52.83 | 00:00:00 | | 2004-09-27 | 6,119,000 | 53.03 | 53.78 | 52.75 | 53.70 | 00:00:00 | | 2004-09-28 | 7,390,100 | 54.00 | 54.49 | 53.88 | 54.07 | 00:00:00 | | 2004-09-29 | 8,774,700 | 54.02 | 54.20 | 53.51 | 53.63 | 00:00:00 | | 2004-09-30 | 5,828,500 | 53.63 | 53.88 | 53.18 | 53.64 | 00:00:00 | | 2004-10-01 | 5,629,300 | 53.61 | 54.27 | 53.40 | 53.92 | 00:00:00 | | 2004-10-04 | 4,775,300 | 53.72 | 54.03 | 53.40 | 53.86 | 00:00:00 | | 2004-10-05 | 5,256,800 | 54.00 | 54.56 | 53.95 | 54.45 | 00:00:00 | | 2004-10-06 | 6,954,500 | 54.55 | 55.53 | 54.52 | 55.41 | 00:00:00 | | 2004-10-07 | 5,911,800 | 55.20 | 56.07 | 54.97 | 55.22 | 00:00:00 | | 2004-10-08 | 5,792,800 | 54.95 | 55.62 | 54.78 | 55.29 | 00:00:00 | | 2004-10-11 | 3,571,000 | 55.41 | 55.45 | 54.60 | 54.91 | 00:00:00 | | 2004-10-12 | 5,115,800 | 54.59 | 55.06 | 54.38 | 54.47 | 00:00:00 | | 2004-10-13 | 7,238,300 | 54.00 | 54.15 | 53.13 | 53.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
