|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 7,238,300 | 54.00 | 54.15 | 53.13 | 53.31 | 00:00:00 | | 2004-10-14 | 4,937,400 | 54.01 | 54.06 | 53.31 | 53.39 | 00:00:00 | | 2004-10-15 | 6,291,200 | 53.50 | 53.75 | 53.27 | 53.40 | 00:00:00 | | 2004-10-18 | 4,997,400 | 53.35 | 53.68 | 52.85 | 52.91 | 00:00:00 | | 2004-10-19 | 6,233,500 | 52.41 | 52.85 | 52.40 | 52.75 | 00:00:00 | | 2004-10-20 | 4,727,200 | 52.74 | 53.54 | 52.61 | 53.37 | 00:00:00 | | 2004-10-21 | 4,358,700 | 53.65 | 53.79 | 53.03 | 53.39 | 00:00:00 | | 2004-10-22 | 4,122,300 | 53.55 | 53.97 | 53.22 | 53.34 | 00:00:00 | | 2004-10-25 | 4,153,200 | 53.45 | 53.73 | 52.95 | 53.44 | 00:00:00 | | 2004-10-26 | 4,400,000 | 53.44 | 53.98 | 53.03 | 53.95 | 00:00:00 | | 2004-10-27 | 5,952,700 | 53.95 | 54.14 | 52.65 | 52.97 | 00:00:00 | | 2004-10-28 | 6,476,800 | 52.90 | 53.59 | 52.13 | 52.47 | 00:00:00 | | 2004-10-29 | 6,243,200 | 52.00 | 53.16 | 51.91 | 53.06 | 00:00:00 | | 2004-11-01 | 7,027,600 | 53.06 | 53.55 | 52.59 | 52.95 | 00:00:00 | | 2004-11-02 | 5,869,900 | 52.55 | 53.07 | 52.05 | 52.10 | 00:00:00 | | 2004-11-03 | 6,868,600 | 52.80 | 53.49 | 52.53 | 53.17 | 00:00:00 | | 2004-11-04 | 5,658,100 | 53.48 | 54.42 | 53.41 | 54.38 | 00:00:00 | | 2004-11-05 | 5,833,600 | 54.39 | 54.74 | 54.10 | 54.53 | 00:00:00 | | 2004-11-08 | 5,610,800 | 54.50 | 54.50 | 53.31 | 53.36 | 00:00:00 | | 2004-11-09 | 6,426,700 | 53.06 | 53.29 | 52.70 | 52.77 | 00:00:00 | | 2004-11-10 | 8,433,900 | 52.50 | 52.86 | 51.80 | 52.65 | 00:00:00 | | 2004-11-11 | 4,889,900 | 52.65 | 53.05 | 52.55 | 52.92 | 00:00:00 | | 2004-11-12 | 5,954,600 | 52.78 | 54.57 | 52.76 | 54.57 | 00:00:00 | | 2004-11-15 | 7,492,800 | 54.05 | 54.13 | 52.67 | 52.97 | 00:00:00 | | 2004-11-16 | 5,388,200 | 52.92 | 52.99 | 52.46 | 52.54 | 00:00:00 | | 2004-11-17 | 4,773,200 | 52.71 | 53.45 | 52.71 | 53.40 | 00:00:00 | | 2004-11-18 | 3,951,500 | 53.44 | 53.65 | 53.08 | 53.59 | 00:00:00 | | 2004-11-19 | 5,324,800 | 53.78 | 54.09 | 53.36 | 53.90 | 00:00:00 | | 2004-11-22 | 5,328,400 | 54.10 | 54.86 | 53.97 | 54.80 | 00:00:00 | | 2004-11-23 | 5,750,000 | 54.80 | 55.08 | 54.50 | 54.56 | 00:00:00 | | 2004-11-24 | 4,283,500 | 54.75 | 54.84 | 54.25 | 54.58 | 00:00:00 | | 2004-11-26 | 2,471,300 | 54.70 | 55.21 | 54.70 | 54.84 | 00:00:00 | | 2004-11-29 | 4,142,800 | 55.00 | 55.09 | 54.29 | 54.66 | 00:00:00 | | 2004-11-30 | 5,107,900 | 54.75 | 54.97 | 54.60 | 54.60 | 00:00:00 | | 2004-12-01 | 8,291,200 | 54.69 | 54.90 | 53.48 | 53.48 | 00:00:00 | | 2004-12-02 | 8,949,300 | 52.90 | 53.06 | 52.06 | 52.48 | 00:00:00 | | 2004-12-03 | 6,315,300 | 52.32 | 52.94 | 52.20 | 52.59 | 00:00:00 | | 2004-12-06 | 4,680,400 | 52.65 | 52.87 | 52.32 | 52.81 | 00:00:00 | | 2004-12-07 | 5,132,400 | 52.81 | 53.11 | 52.11 | 52.13 | 00:00:00 | | 2004-12-08 | 5,539,700 | 51.80 | 52.74 | 51.42 | 52.69 | 00:00:00 | | 2004-12-09 | 4,566,600 | 52.70 | 52.81 | 52.03 | 52.78 | 00:00:00 | | 2004-12-10 | 4,800,700 | 52.78 | 53.88 | 52.52 | 52.60 | 00:00:00 | | 2004-12-13 | 5,681,000 | 52.80 | 53.65 | 52.79 | 53.65 | 00:00:00 | | 2004-12-14 | 5,165,700 | 53.00 | 53.67 | 52.86 | 53.08 | 00:00:00 | | 2004-12-15 | 6,973,800 | 53.02 | 53.39 | 52.67 | 52.68 | 00:00:00 | | 2004-12-16 | 5,114,100 | 52.15 | 52.41 | 51.73 | 51.97 | 00:00:00 | | 2004-12-17 | 8,881,400 | 51.00 | 52.06 | 50.99 | 51.72 | 00:00:00 | | 2004-12-20 | 5,040,800 | 51.94 | 52.62 | 51.94 | 52.56 | 00:00:00 | | 2004-12-21 | 4,801,200 | 52.56 | 52.91 | 52.41 | 52.78 | 00:00:00 | | 2004-12-22 | 4,381,200 | 52.93 | 52.96 | 51.76 | 52.30 | 00:00:00 | | 2004-12-23 | 2,944,600 | 52.30 | 52.78 | 52.30 | 52.67 | 00:00:00 | | 2004-12-27 | 4,774,300 | 52.68 | 52.84 | 52.01 | 52.01 | 00:00:00 | | 2004-12-28 | 4,436,700 | 52.32 | 52.72 | 52.32 | 52.44 | 00:00:00 | | 2004-12-29 | 4,227,700 | 52.45 | 52.93 | 52.20 | 52.93 | 00:00:00 | | 2004-12-30 | 3,207,500 | 52.92 | 52.92 | 52.52 | 52.52 | 00:00:00 | | 2004-12-31 | 2,303,400 | 52.59 | 52.75 | 52.45 | 52.51 | 00:00:00 | | 2005-01-03 | 7,346,800 | 52.46 | 52.47 | 50.83 | 50.90 | 00:00:00 | | 2005-01-04 | 7,157,500 | 50.98 | 51.46 | 50.40 | 50.55 | 00:00:00 | | 2005-01-05 | 5,524,000 | 50.67 | 51.25 | 50.49 | 50.88 | 00:00:00 | | 2005-01-06 | 5,849,700 | 50.80 | 51.95 | 50.60 | 51.73 | 00:00:00 | | 2005-01-07 | 5,095,100 | 51.73 | 51.74 | 50.80 | 51.15 | 00:00:00 | | 2005-01-10 | 5,179,600 | 51.24 | 51.99 | 51.16 | 51.38 | 00:00:00 | | 2005-01-11 | 4,685,000 | 51.50 | 51.68 | 51.11 | 51.40 | 00:00:00 | | 2005-01-12 | 5,454,800 | 51.41 | 52.51 | 51.34 | 52.49 | 00:00:00 | | 2005-01-13 | 6,078,300 | 52.57 | 53.53 | 52.00 | 52.06 | 00:00:00 | | 2005-01-14 | 4,538,500 | 52.10 | 52.45 | 51.93 | 52.30 | 00:00:00 | | 2005-01-18 | 6,670,000 | 52.56 | 53.09 | 52.38 | 53.09 | 00:00:00 | | 2005-01-19 | 4,742,200 | 53.11 | 53.14 | 52.68 | 52.69 | 00:00:00 | | 2005-01-20 | 5,541,800 | 52.69 | 52.69 | 51.82 | 51.96 | 00:00:00 | | 2005-01-21 | 4,253,300 | 52.00 | 52.49 | 51.98 | 51.98 | 00:00:00 | | 2005-01-24 | 4,991,100 | 52.30 | 53.11 | 52.28 | 52.57 | 00:00:00 | | 2005-01-25 | 4,603,700 | 52.73 | 53.06 | 52.40 | 53.04 | 00:00:00 | | 2005-01-26 | 5,623,700 | 53.42 | 53.77 | 53.12 | 53.54 | 00:00:00 | | 2005-01-27 | 4,482,800 | 53.55 | 54.20 | 53.40 | 54.06 | 00:00:00 | | 2005-01-28 | 4,808,200 | 54.07 | 54.10 | 53.22 | 53.72 | 00:00:00 | | 2005-01-31 | 6,161,500 | 53.73 | 54.55 | 53.30 | 54.40 | 00:00:00 | | 2005-02-01 | 6,368,900 | 54.65 | 55.16 | 54.63 | 55.15 | 00:00:00 | | 2005-02-02 | 4,834,700 | 55.19 | 55.87 | 55.18 | 55.53 | 00:00:00 | | 2005-02-03 | 5,003,100 | 55.53 | 56.25 | 55.23 | 56.24 | 00:00:00 | | 2005-02-04 | 5,387,600 | 56.33 | 56.75 | 55.77 | 56.74 | 00:00:00 | | 2005-02-07 | 5,098,800 | 56.75 | 56.80 | 56.03 | 56.26 | 00:00:00 | | 2005-02-08 | 4,198,700 | 56.25 | 56.75 | 56.05 | 56.60 | 00:00:00 | | 2005-02-09 | 4,989,800 | 56.48 | 56.75 | 55.91 | 56.16 | 00:00:00 | | 2005-02-10 | 7,157,700 | 56.65 | 57.67 | 56.30 | 57.40 | 00:00:00 | | 2005-02-11 | 6,218,800 | 57.50 | 58.59 | 57.44 | 58.16 | 00:00:00 | | 2005-02-14 | 5,033,300 | 57.76 | 58.37 | 57.70 | 58.11 | 00:00:00 | | 2005-02-15 | 3,962,900 | 58.24 | 58.34 | 57.76 | 58.17 | 00:00:00 | | 2005-02-16 | 5,273,300 | 58.17 | 59.60 | 58.12 | 59.50 | 00:00:00 | | 2005-02-17 | 6,346,800 | 59.57 | 59.87 | 58.45 | 58.61 | 00:00:00 | | 2005-02-18 | 6,554,000 | 58.65 | 60.24 | 58.50 | 59.73 | 00:00:00 | | 2005-02-22 | 8,365,000 | 59.95 | 61.08 | 59.34 | 59.34 | 00:00:00 | | 2005-02-23 | 4,481,800 | 59.39 | 60.23 | 59.34 | 60.16 | 00:00:00 | | 2005-02-24 | 6,135,400 | 60.30 | 61.24 | 59.90 | 61.16 | 00:00:00 | | 2005-02-25 | 8,809,300 | 61.16 | 63.15 | 61.16 | 61.94 | 00:00:00 | | 2005-02-28 | 9,340,500 | 62.36 | 62.80 | 60.24 | 62.08 | 00:00:00 | | 2005-03-01 | 7,370,500 | 62.08 | 62.13 | 60.74 | 60.94 | 00:00:00 | | 2005-03-02 | 6,955,900 | 60.94 | 61.88 | 60.85 | 61.57 | 00:00:00 | | 2005-03-03 | 7,776,700 | 61.57 | 61.57 | 60.75 | 61.19 | 00:00:00 | | 2005-03-04 | 7,581,700 | 61.07 | 61.93 | 60.60 | 61.71 | 00:00:00 | | 2005-03-07 | 5,755,400 | 61.55 | 61.80 | 60.74 | 61.40 | 00:00:00 | | 2005-03-08 | 7,361,100 | 61.18 | 61.90 | 61.07 | 61.50 | 00:00:00 | | 2005-03-09 | 10,872,000 | 61.50 | 62.10 | 59.65 | 59.76 | 00:00:00 | | 2005-03-10 | 14,702,900 | 59.58 | 59.59 | 57.77 | 58.49 | 00:00:00 | | 2005-03-11 | 9,268,800 | 58.25 | 59.42 | 57.98 | 58.30 | 00:00:00 | | 2005-03-14 | 7,710,000 | 58.48 | 58.97 | 57.60 | 58.94 | 00:00:00 | | 2005-03-15 | 6,797,500 | 59.39 | 59.60 | 58.03 | 58.17 | 00:00:00 | | 2005-03-16 | 7,440,100 | 58.17 | 59.25 | 57.61 | 58.61 | 00:00:00 | | 2005-03-17 | 6,774,200 | 59.60 | 59.75 | 58.66 | 59.45 | 00:00:00 | | 2005-03-18 | 11,699,700 | 59.46 | 60.47 | 59.36 | 60.38 | 00:00:00 | | 2005-03-21 | 5,566,100 | 60.60 | 60.62 | 59.51 | 60.02 | 00:00:00 | | 2005-03-22 | 7,003,400 | 60.03 | 60.85 | 59.08 | 59.17 | 00:00:00 | | 2005-03-23 | 8,926,500 | 58.85 | 59.00 | 57.91 | 58.42 | 00:00:00 | | 2005-03-24 | 7,488,100 | 58.67 | 59.31 | 57.64 | 58.21 | 00:00:00 | | 2005-03-28 | 5,146,300 | 58.32 | 58.68 | 57.81 | 58.29 | 00:00:00 | | 2005-03-29 | 6,172,700 | 58.26 | 59.20 | 57.80 | 57.89 | 00:00:00 | | 2005-03-30 | 10,312,500 | 58.11 | 58.38 | 56.74 | 58.26 | 00:00:00 | | 2005-03-31 | 9,499,900 | 58.69 | 59.25 | 57.80 | 58.31 | 00:00:00 | | 2005-04-01 | 7,304,700 | 59.18 | 59.42 | 58.67 | 59.31 | 00:00:00 | | 2005-04-04 | 25,511,600 | 59.08 | 59.09 | 56.75 | 56.98 | 00:00:00 | | 2005-04-05 | 15,546,800 | 57.06 | 57.26 | 55.44 | 55.71 | 00:00:00 | | 2005-04-06 | 10,756,300 | 55.90 | 57.45 | 55.72 | 57.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
