|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 10,756,300 | 55.90 | 57.45 | 55.72 | 57.23 | 00:00:00 | | 2005-04-07 | 11,672,400 | 57.76 | 58.35 | 57.29 | 57.96 | 00:00:00 | | 2005-04-08 | 6,493,500 | 57.81 | 58.04 | 56.67 | 56.69 | 00:00:00 | | 2005-04-11 | 7,066,500 | 56.70 | 57.08 | 56.56 | 56.87 | 00:00:00 | | 2005-04-12 | 9,772,700 | 56.50 | 56.84 | 55.63 | 55.74 | 00:00:00 | | 2005-04-13 | 13,435,900 | 55.66 | 55.94 | 54.15 | 54.27 | 00:00:00 | | 2005-04-14 | 10,756,400 | 54.69 | 54.91 | 53.62 | 53.77 | 00:00:00 | | 2005-04-15 | 13,433,500 | 54.00 | 54.00 | 51.68 | 52.21 | 00:00:00 | | 2005-04-18 | 9,426,300 | 52.25 | 52.92 | 51.68 | 52.60 | 00:00:00 | | 2005-04-19 | 10,049,100 | 52.80 | 53.57 | 52.68 | 53.34 | 00:00:00 | | 2005-04-20 | 9,978,000 | 53.35 | 53.69 | 51.80 | 52.05 | 00:00:00 | | 2005-04-21 | 8,474,600 | 52.20 | 53.47 | 52.20 | 53.35 | 00:00:00 | | 2005-04-22 | 7,996,900 | 53.49 | 54.32 | 52.90 | 53.87 | 00:00:00 | | 2005-04-25 | 6,628,300 | 54.35 | 54.80 | 54.16 | 54.37 | 00:00:00 | | 2005-04-26 | 6,133,700 | 54.37 | 54.58 | 53.62 | 53.62 | 00:00:00 | | 2005-04-27 | 9,074,600 | 53.63 | 53.69 | 51.86 | 52.00 | 00:00:00 | | 2005-04-28 | 10,209,800 | 52.01 | 52.22 | 51.02 | 51.15 | 00:00:00 | | 2005-04-29 | 14,206,500 | 51.55 | 52.00 | 50.65 | 52.00 | 00:00:00 | | 2005-05-02 | 10,505,800 | 51.95 | 53.21 | 51.37 | 53.21 | 00:00:00 | | 2005-05-03 | 11,404,200 | 53.04 | 53.21 | 52.39 | 52.66 | 00:00:00 | | 2005-05-04 | 9,993,500 | 52.72 | 53.25 | 52.45 | 53.01 | 00:00:00 | | 2005-05-05 | 6,997,500 | 53.20 | 53.74 | 52.80 | 53.30 | 00:00:00 | | 2005-05-06 | 7,384,200 | 54.00 | 56.33 | 52.65 | 52.74 | 00:00:00 | | 2005-05-09 | 12,001,100 | 52.89 | 53.56 | 52.82 | 53.45 | 00:00:00 | | 2005-05-10 | 6,518,500 | 53.45 | 53.78 | 52.76 | 52.98 | 00:00:00 | | 2005-05-11 | 6,274,300 | 52.98 | 53.51 | 52.75 | 53.40 | 00:00:00 | | 2005-05-12 | 9,557,500 | 53.39 | 53.39 | 51.53 | 52.05 | 00:00:00 | | 2005-05-13 | 9,853,700 | 52.51 | 52.51 | 50.97 | 51.28 | 00:00:00 | | 2005-05-16 | 12,789,900 | 51.28 | 51.28 | 50.05 | 50.51 | 00:00:00 | | 2005-05-17 | 8,865,200 | 50.31 | 51.53 | 49.81 | 51.47 | 00:00:00 | | 2005-05-18 | 9,875,500 | 52.03 | 52.28 | 51.19 | 51.45 | 00:00:00 | | 2005-05-19 | 7,477,000 | 51.71 | 52.23 | 51.50 | 52.16 | 00:00:00 | | 2005-05-20 | 5,688,800 | 52.20 | 52.27 | 51.62 | 51.72 | 00:00:00 | | 2005-05-23 | 8,444,800 | 52.00 | 52.71 | 51.76 | 52.57 | 00:00:00 | | 2005-05-24 | 5,486,100 | 52.60 | 52.92 | 52.40 | 52.65 | 00:00:00 | | 2005-05-25 | 6,577,000 | 52.89 | 53.58 | 52.51 | 53.32 | 00:00:00 | | 2005-05-26 | 5,208,700 | 53.63 | 53.76 | 53.34 | 53.72 | 00:00:00 | | 2005-05-27 | 5,831,800 | 53.76 | 54.68 | 53.76 | 54.58 | 00:00:00 | | 2005-05-31 | 8,462,600 | 54.83 | 54.83 | 53.78 | 53.78 | 00:00:00 | | 2005-06-01 | 6,038,300 | 54.17 | 55.00 | 53.80 | 54.75 | 00:00:00 | | 2005-06-02 | 4,949,900 | 54.74 | 55.08 | 54.24 | 54.97 | 00:00:00 | | 2005-06-03 | 6,632,700 | 54.77 | 55.24 | 54.55 | 55.06 | 00:00:00 | | 2005-06-06 | 4,945,100 | 55.21 | 55.70 | 54.60 | 54.85 | 00:00:00 | | 2005-06-07 | 6,425,200 | 55.13 | 55.49 | 54.73 | 54.78 | 00:00:00 | | 2005-06-08 | 7,384,600 | 54.87 | 55.68 | 54.37 | 54.83 | 00:00:00 | | 2005-06-09 | 7,969,000 | 55.05 | 56.54 | 54.73 | 56.01 | 00:00:00 | | 2005-06-10 | 8,527,500 | 56.01 | 56.39 | 55.53 | 56.30 | 00:00:00 | | 2005-06-13 | 5,386,800 | 56.30 | 56.40 | 55.77 | 56.01 | 00:00:00 | | 2005-06-14 | 4,848,900 | 56.00 | 56.45 | 55.78 | 56.13 | 00:00:00 | | 2005-06-15 | 7,252,100 | 56.24 | 56.93 | 56.13 | 56.84 | 00:00:00 | | 2005-06-16 | 6,498,200 | 57.03 | 57.99 | 56.81 | 57.92 | 00:00:00 | | 2005-06-17 | 14,068,500 | 58.75 | 59.32 | 58.49 | 58.97 | 00:00:00 | | 2005-06-20 | 6,126,800 | 58.98 | 59.43 | 58.51 | 59.34 | 00:00:00 | | 2005-06-21 | 9,664,900 | 59.09 | 59.48 | 58.55 | 58.78 | 00:00:00 | | 2005-06-22 | 11,979,700 | 58.95 | 59.46 | 57.71 | 58.27 | 00:00:00 | | 2005-06-23 | 17,449,600 | 57.85 | 59.35 | 57.25 | 57.33 | 00:00:00 | | 2005-06-24 | 9,201,800 | 57.48 | 57.80 | 56.69 | 56.69 | 00:00:00 | | 2005-06-27 | 6,894,200 | 56.87 | 57.80 | 56.87 | 57.25 | 00:00:00 | | 2005-06-28 | 7,079,600 | 57.48 | 58.08 | 56.82 | 57.00 | 00:00:00 | | 2005-06-29 | 8,594,300 | 57.00 | 57.28 | 56.30 | 56.76 | 00:00:00 | | 2005-06-30 | 14,126,100 | 56.65 | 56.72 | 55.35 | 55.92 | 00:00:00 | | 2005-07-01 | 5,829,100 | 56.35 | 57.24 | 56.11 | 56.97 | 00:00:00 | | 2005-07-05 | 6,061,600 | 57.30 | 58.56 | 57.13 | 58.56 | 00:00:00 | | 2005-07-06 | 6,743,100 | 58.80 | 58.99 | 57.01 | 57.16 | 00:00:00 | | 2005-07-07 | 6,722,300 | 56.69 | 57.83 | 56.37 | 57.80 | 00:00:00 | | 2005-07-08 | 5,290,100 | 58.01 | 58.27 | 56.87 | 57.36 | 00:00:00 | | 2005-07-11 | 4,582,700 | 57.36 | 57.55 | 56.78 | 57.30 | 00:00:00 | | 2005-07-12 | 5,347,900 | 57.48 | 58.00 | 57.00 | 57.51 | 00:00:00 | | 2005-07-13 | 5,567,700 | 57.53 | 57.78 | 57.07 | 57.47 | 00:00:00 | | 2005-07-14 | 10,175,400 | 57.47 | 58.03 | 56.31 | 56.82 | 00:00:00 | | 2005-07-15 | 6,201,000 | 56.82 | 56.96 | 56.12 | 56.67 | 00:00:00 | | 2005-07-18 | 6,221,600 | 56.48 | 56.85 | 56.20 | 56.36 | 00:00:00 | | 2005-07-19 | 6,033,200 | 56.75 | 57.36 | 56.20 | 57.30 | 00:00:00 | | 2005-07-20 | 8,457,100 | 57.05 | 57.91 | 56.77 | 57.60 | 00:00:00 | | 2005-07-21 | 6,674,700 | 57.43 | 57.50 | 56.67 | 56.97 | 00:00:00 | | 2005-07-22 | 5,841,200 | 57.48 | 58.03 | 57.27 | 57.79 | 00:00:00 | | 2005-07-25 | 8,304,400 | 57.85 | 58.91 | 57.67 | 58.37 | 00:00:00 | | 2005-07-26 | 7,062,600 | 58.49 | 58.54 | 57.83 | 57.85 | 00:00:00 | | 2005-07-27 | 5,854,900 | 57.85 | 58.38 | 57.56 | 58.33 | 00:00:00 | | 2005-07-28 | 6,822,400 | 58.85 | 59.07 | 58.15 | 58.94 | 00:00:00 | | 2005-07-29 | 8,964,200 | 59.17 | 59.67 | 57.89 | 58.01 | 00:00:00 | | 2005-08-01 | 7,251,100 | 58.11 | 58.70 | 57.79 | 58.43 | 00:00:00 | | 2005-08-02 | 15,027,600 | 58.56 | 59.70 | 58.39 | 59.56 | 00:00:00 | | 2005-08-03 | 17,656,300 | 59.75 | 60.69 | 59.75 | 60.35 | 00:00:00 | | 2005-08-04 | 9,179,400 | 60.35 | 61.00 | 60.22 | 60.41 | 00:00:00 | | 2005-08-05 | 6,788,600 | 60.40 | 60.65 | 60.13 | 60.34 | 00:00:00 | | 2005-08-08 | 10,252,000 | 60.75 | 62.18 | 60.74 | 61.26 | 00:00:00 | | 2005-08-09 | 6,873,400 | 61.50 | 61.89 | 61.04 | 61.22 | 00:00:00 | | 2005-08-10 | 15,038,200 | 61.83 | 62.65 | 61.38 | 62.48 | 00:00:00 | | 2005-08-11 | 10,127,300 | 62.48 | 63.13 | 62.01 | 62.50 | 00:00:00 | | 2005-08-12 | 6,603,000 | 62.59 | 62.65 | 62.00 | 62.28 | 00:00:00 | | 2005-08-15 | 6,899,600 | 62.03 | 62.45 | 61.95 | 62.13 | 00:00:00 | | 2005-08-16 | 8,909,100 | 61.72 | 62.04 | 60.94 | 60.94 | 00:00:00 | | 2005-08-17 | 10,441,800 | 60.39 | 61.05 | 59.39 | 59.64 | 00:00:00 | | 2005-08-18 | 8,742,400 | 59.20 | 59.71 | 58.70 | 59.48 | 00:00:00 | | 2005-08-19 | 8,901,700 | 59.80 | 60.30 | 59.75 | 59.92 | 00:00:00 | | 2005-08-22 | 6,913,300 | 60.40 | 60.92 | 59.89 | 60.34 | 00:00:00 | | 2005-08-23 | 6,602,100 | 60.45 | 60.68 | 59.57 | 60.07 | 00:00:00 | | 2005-08-24 | 8,274,900 | 60.26 | 60.39 | 59.66 | 59.83 | 00:00:00 | | 2005-08-25 | 5,930,000 | 59.60 | 60.06 | 59.22 | 59.84 | 00:00:00 | | 2005-08-26 | 6,095,500 | 59.73 | 59.93 | 59.37 | 59.38 | 00:00:00 | | 2005-08-29 | 6,902,400 | 59.79 | 60.07 | 59.01 | 59.51 | 00:00:00 | | 2005-08-30 | 9,513,500 | 59.59 | 60.60 | 59.55 | 60.54 | 00:00:00 | | 2005-08-31 | 13,775,300 | 60.31 | 62.09 | 60.29 | 61.40 | 00:00:00 | | 2005-09-01 | 10,959,400 | 63.00 | 63.12 | 61.70 | 62.71 | 00:00:00 | | 2005-09-02 | 8,629,800 | 62.71 | 62.71 | 62.00 | 62.30 | 00:00:00 | | 2005-09-06 | 7,457,700 | 62.52 | 62.75 | 61.67 | 62.34 | 00:00:00 | | 2005-09-07 | 8,905,200 | 62.34 | 63.35 | 62.04 | 62.37 | 00:00:00 | | 2005-09-08 | 6,704,400 | 61.85 | 62.67 | 61.72 | 62.06 | 00:00:00 | | 2005-09-09 | 9,141,000 | 62.42 | 63.87 | 62.42 | 63.81 | 00:00:00 | | 2005-09-12 | 10,514,100 | 63.81 | 63.90 | 63.14 | 63.30 | 00:00:00 | | 2005-09-13 | 9,950,400 | 63.36 | 63.59 | 62.33 | 62.37 | 00:00:00 | | 2005-09-14 | 8,956,600 | 62.54 | 63.10 | 62.35 | 62.55 | 00:00:00 | | 2005-09-15 | 8,014,400 | 62.90 | 63.07 | 61.72 | 62.45 | 00:00:00 | | 2005-09-16 | 11,796,800 | 62.92 | 63.45 | 62.84 | 63.38 | 00:00:00 | | 2005-09-19 | 7,488,800 | 63.60 | 64.54 | 63.60 | 64.31 | 00:00:00 | | 2005-09-20 | 6,566,400 | 64.31 | 64.77 | 63.71 | 64.04 | 00:00:00 | | 2005-09-21 | 7,294,500 | 64.60 | 64.99 | 64.00 | 64.27 | 00:00:00 | | 2005-09-22 | 7,655,400 | 64.92 | 64.99 | 62.80 | 63.77 | 00:00:00 | | 2005-09-23 | 7,777,500 | 63.55 | 63.66 | 62.82 | 63.27 | 00:00:00 | | 2005-09-26 | 6,196,600 | 63.11 | 64.61 | 63.11 | 64.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
