|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 6,196,600 | 63.11 | 64.61 | 63.11 | 64.24 | 00:00:00 | | 2005-09-27 | 6,161,300 | 64.30 | 64.59 | 63.59 | 64.18 | 00:00:00 | | 2005-09-28 | 6,452,700 | 64.70 | 65.00 | 64.17 | 64.98 | 00:00:00 | | 2005-09-29 | 8,786,500 | 64.98 | 65.98 | 64.73 | 65.77 | 00:00:00 | | 2005-09-30 | 6,603,800 | 65.69 | 65.70 | 64.72 | 64.73 | 00:00:00 | | 2005-10-03 | 6,762,500 | 65.25 | 65.49 | 64.12 | 64.45 | 00:00:00 | | 2005-10-04 | 9,170,500 | 64.46 | 64.46 | 62.70 | 62.84 | 00:00:00 | | 2005-10-05 | 13,492,100 | 62.84 | 63.10 | 61.59 | 62.04 | 00:00:00 | | 2005-10-06 | 18,288,700 | 61.70 | 61.96 | 59.01 | 60.00 | 00:00:00 | | 2005-10-07 | 9,934,900 | 60.37 | 61.00 | 59.82 | 61.00 | 00:00:00 | | 2005-10-10 | 7,101,400 | 60.95 | 60.99 | 59.80 | 60.33 | 00:00:00 | | 2005-10-11 | 11,535,400 | 60.46 | 62.79 | 60.46 | 62.15 | 00:00:00 | | 2005-10-12 | 8,931,400 | 62.02 | 62.64 | 60.75 | 60.96 | 00:00:00 | | 2005-10-13 | 13,801,000 | 60.65 | 60.80 | 58.44 | 59.54 | 00:00:00 | | 2005-10-14 | 13,246,300 | 59.12 | 59.74 | 57.80 | 59.48 | 00:00:00 | | 2005-10-17 | 7,443,900 | 59.99 | 60.42 | 59.31 | 59.95 | 00:00:00 | | 2005-10-18 | 10,332,700 | 59.10 | 59.46 | 57.29 | 57.29 | 00:00:00 | | 2005-10-19 | 12,145,100 | 57.42 | 58.50 | 56.35 | 58.34 | 00:00:00 | | 2005-10-20 | 20,081,500 | 58.12 | 58.28 | 55.02 | 55.75 | 00:00:00 | | 2005-10-21 | 11,869,500 | 55.77 | 57.60 | 55.50 | 56.30 | 00:00:00 | | 2005-10-24 | 8,080,400 | 56.31 | 57.92 | 56.06 | 57.83 | 00:00:00 | | 2005-10-25 | 9,632,600 | 57.95 | 59.01 | 57.42 | 58.67 | 00:00:00 | | 2005-10-26 | 13,043,500 | 58.60 | 59.48 | 57.50 | 57.66 | 00:00:00 | | 2005-10-27 | 10,388,800 | 57.99 | 58.22 | 56.36 | 56.50 | 00:00:00 | | 2005-10-28 | 13,310,800 | 56.85 | 57.49 | 54.80 | 57.38 | 00:00:00 | | 2005-10-31 | 11,141,300 | 57.56 | 58.28 | 56.41 | 57.07 | 00:00:00 | | 2005-11-01 | 7,505,800 | 57.07 | 57.99 | 56.82 | 57.64 | 00:00:00 | | 2005-11-02 | 7,410,300 | 57.54 | 58.61 | 57.22 | 58.52 | 00:00:00 | | 2005-11-03 | 8,820,100 | 58.79 | 59.58 | 58.47 | 59.48 | 00:00:00 | | 2005-11-04 | 9,375,600 | 59.48 | 59.48 | 57.60 | 58.01 | 00:00:00 | | 2005-11-07 | 8,421,300 | 58.01 | 58.01 | 56.89 | 57.40 | 00:00:00 | | 2005-11-08 | 5,248,000 | 57.16 | 57.98 | 57.06 | 57.86 | 00:00:00 | | 2005-11-09 | 10,957,900 | 57.85 | 58.25 | 56.76 | 56.77 | 00:00:00 | | 2005-11-10 | 15,663,000 | 56.64 | 56.98 | 55.00 | 56.23 | 00:00:00 | | 2005-11-11 | 11,539,000 | 56.06 | 56.98 | 56.05 | 56.63 | 00:00:00 | | 2005-11-14 | 10,453,900 | 56.95 | 57.41 | 56.32 | 56.60 | 00:00:00 | | 2005-11-15 | 10,658,800 | 56.99 | 58.11 | 56.60 | 56.69 | 00:00:00 | | 2005-11-16 | 8,745,800 | 56.29 | 57.38 | 56.16 | 57.15 | 00:00:00 | | 2005-11-17 | 10,257,100 | 57.60 | 58.08 | 57.08 | 57.46 | 00:00:00 | | 2005-11-18 | 8,080,400 | 58.00 | 58.23 | 57.10 | 58.11 | 00:00:00 | | 2005-11-21 | 8,741,400 | 58.26 | 58.99 | 58.22 | 58.85 | 00:00:00 | | 2005-11-22 | 8,163,700 | 59.00 | 59.24 | 58.39 | 59.12 | 00:00:00 | | 2005-11-23 | 6,801,400 | 59.00 | 59.29 | 58.20 | 58.71 | 00:00:00 | | 2005-11-25 | 2,346,700 | 59.05 | 59.16 | 58.53 | 58.54 | 00:00:00 | | 2005-11-28 | 6,936,500 | 58.38 | 58.44 | 57.11 | 57.18 | 00:00:00 | | 2005-11-29 | 7,474,900 | 57.48 | 58.07 | 57.26 | 57.37 | 00:00:00 | | 2005-11-30 | 7,812,000 | 57.47 | 58.20 | 57.20 | 57.31 | 00:00:00 | | 2005-12-01 | 6,640,600 | 57.70 | 58.83 | 57.62 | 58.71 | 00:00:00 | | 2005-12-02 | 7,827,100 | 58.87 | 59.46 | 58.34 | 59.18 | 00:00:00 | | 2005-12-05 | 7,668,800 | 59.47 | 60.04 | 59.25 | 59.64 | 00:00:00 | | 2005-12-06 | 7,472,700 | 59.69 | 60.48 | 59.15 | 59.98 | 00:00:00 | | 2005-12-07 | 6,742,100 | 60.07 | 60.50 | 59.11 | 59.30 | 00:00:00 | | 2005-12-08 | 9,596,200 | 59.31 | 59.98 | 59.24 | 59.62 | 00:00:00 | | 2005-12-09 | 8,588,900 | 59.42 | 59.42 | 58.72 | 58.82 | 00:00:00 | | 2005-12-12 | 6,617,000 | 59.16 | 59.79 | 58.91 | 59.58 | 00:00:00 | | 2005-12-13 | 7,918,800 | 59.90 | 59.92 | 58.73 | 58.86 | 00:00:00 | | 2005-12-14 | 8,841,000 | 58.95 | 59.40 | 58.90 | 59.28 | 00:00:00 | | 2005-12-15 | 7,054,900 | 59.28 | 59.28 | 58.38 | 59.02 | 00:00:00 | | 2005-12-16 | 10,021,200 | 59.06 | 59.19 | 57.45 | 57.51 | 00:00:00 | | 2005-12-19 | 9,568,000 | 57.69 | 57.87 | 56.69 | 56.75 | 00:00:00 | | 2005-12-20 | 8,698,800 | 57.17 | 57.30 | 56.74 | 56.87 | 00:00:00 | | 2005-12-21 | 10,767,000 | 57.48 | 57.93 | 56.87 | 57.02 | 00:00:00 | | 2005-12-22 | 7,111,600 | 57.05 | 57.44 | 56.94 | 57.11 | 00:00:00 | | 2005-12-23 | 3,979,100 | 57.11 | 57.49 | 56.51 | 57.13 | 00:00:00 | | 2005-12-27 | 9,578,200 | 57.00 | 57.02 | 55.44 | 55.89 | 00:00:00 | | 2005-12-28 | 6,665,200 | 56.13 | 56.96 | 55.89 | 56.70 | 00:00:00 | | 2005-12-29 | 4,633,700 | 56.73 | 57.29 | 56.44 | 56.47 | 00:00:00 | | 2005-12-30 | 5,904,400 | 56.47 | 57.14 | 55.94 | 56.77 | 00:00:00 | | 2006-01-03 | 13,296,000 | 57.25 | 59.10 | 57.06 | 59.08 | 00:00:00 | | 2006-01-04 | 8,838,700 | 59.08 | 59.08 | 58.43 | 58.91 | 00:00:00 | | 2006-01-05 | 8,634,800 | 58.68 | 58.96 | 57.85 | 58.19 | 00:00:00 | | 2006-01-06 | 9,609,000 | 58.95 | 59.57 | 58.59 | 59.25 | 00:00:00 | | 2006-01-09 | 6,442,300 | 59.49 | 59.58 | 58.55 | 58.95 | 00:00:00 | | 2006-01-10 | 6,969,000 | 58.76 | 59.48 | 58.75 | 59.24 | 00:00:00 | | 2006-01-11 | 6,451,300 | 59.22 | 60.00 | 58.65 | 59.84 | 00:00:00 | | 2006-01-12 | 7,535,200 | 60.00 | 60.59 | 59.61 | 59.89 | 00:00:00 | | 2006-01-13 | 5,867,900 | 59.89 | 60.62 | 59.75 | 60.36 | 00:00:00 | | 2006-01-17 | 8,751,800 | 60.90 | 61.90 | 60.72 | 61.86 | 00:00:00 | | 2006-01-18 | 8,984,000 | 61.98 | 62.00 | 60.46 | 60.90 | 00:00:00 | | 2006-01-19 | 7,877,800 | 60.40 | 61.75 | 60.21 | 61.60 | 00:00:00 | | 2006-01-20 | 11,189,300 | 62.00 | 62.43 | 60.75 | 61.12 | 00:00:00 | | 2006-01-23 | 8,962,800 | 61.09 | 62.38 | 60.52 | 62.21 | 00:00:00 | | 2006-01-24 | 8,400,100 | 62.05 | 62.72 | 61.80 | 62.05 | 00:00:00 | | 2006-01-25 | 12,446,800 | 62.30 | 62.55 | 60.53 | 61.26 | 00:00:00 | | 2006-01-26 | 14,414,400 | 61.50 | 61.50 | 60.11 | 60.22 | 00:00:00 | | 2006-01-27 | 16,687,800 | 60.10 | 60.76 | 59.80 | 60.38 | 00:00:00 | | 2006-01-30 | 12,625,000 | 60.85 | 60.85 | 59.81 | 60.75 | 00:00:00 | | 2006-01-31 | 15,266,500 | 60.41 | 60.60 | 59.27 | 59.38 | 00:00:00 | | 2006-02-01 | 11,121,300 | 59.38 | 59.80 | 58.60 | 58.70 | 00:00:00 | | 2006-02-02 | 9,142,700 | 58.71 | 59.05 | 57.75 | 58.51 | 00:00:00 | | 2006-02-03 | 11,274,800 | 58.12 | 58.69 | 57.37 | 57.50 | 00:00:00 | | 2006-02-06 | 9,908,000 | 58.00 | 59.42 | 58.00 | 58.84 | 00:00:00 | | 2006-02-07 | 9,927,100 | 58.54 | 58.54 | 57.60 | 57.74 | 00:00:00 | | 2006-02-08 | 9,877,700 | 57.74 | 58.18 | 56.80 | 57.89 | 00:00:00 | | 2006-02-09 | 11,167,100 | 58.12 | 58.97 | 56.73 | 56.90 | 00:00:00 | | 2006-02-10 | 12,130,600 | 57.32 | 57.49 | 56.00 | 56.61 | 00:00:00 | | 2006-02-13 | 8,094,000 | 56.63 | 57.59 | 56.35 | 56.62 | 00:00:00 | | 2006-02-14 | 12,426,900 | 55.85 | 56.30 | 55.41 | 55.72 | 00:00:00 | | 2006-02-15 | 11,940,500 | 55.85 | 56.37 | 55.50 | 55.96 | 00:00:00 | | 2006-02-16 | 10,606,900 | 56.10 | 56.59 | 55.96 | 56.30 | 00:00:00 | | 2006-02-17 | 10,893,000 | 56.78 | 57.39 | 56.30 | 57.17 | 00:00:00 | | 2006-02-21 | 9,605,400 | 57.99 | 58.40 | 57.49 | 57.90 | 00:00:00 | | 2006-02-22 | 7,623,200 | 57.90 | 57.90 | 56.91 | 57.24 | 00:00:00 | | 2006-02-23 | 9,232,800 | 57.10 | 57.75 | 56.79 | 57.14 | 00:00:00 | | 2006-02-24 | 8,450,000 | 57.56 | 57.97 | 57.40 | 57.65 | 00:00:00 | | 2006-02-27 | 6,204,800 | 57.65 | 57.72 | 57.05 | 57.10 | 00:00:00 | | 2006-02-28 | 8,858,000 | 56.69 | 56.84 | 56.23 | 56.48 | 00:00:00 | | 2006-03-01 | 7,391,900 | 56.72 | 57.29 | 56.63 | 57.24 | 00:00:00 | | 2006-03-02 | 10,056,900 | 57.24 | 57.59 | 56.50 | 57.01 | 00:00:00 | | 2006-03-03 | 9,471,600 | 56.82 | 57.44 | 56.67 | 56.97 | 00:00:00 | | 2006-03-06 | 9,684,300 | 56.75 | 56.86 | 55.81 | 55.85 | 00:00:00 | | 2006-03-07 | 10,783,000 | 55.85 | 55.94 | 54.95 | 55.32 | 00:00:00 | | 2006-03-08 | 14,190,200 | 55.32 | 55.63 | 54.15 | 55.12 | 00:00:00 | | 2006-03-09 | 11,726,300 | 55.47 | 55.60 | 54.45 | 54.45 | 00:00:00 | | 2006-03-10 | 11,114,000 | 54.15 | 54.60 | 53.76 | 54.08 | 00:00:00 | | 2006-03-13 | 10,585,600 | 54.53 | 55.38 | 54.26 | 55.18 | 00:00:00 | | 2006-03-14 | 10,098,600 | 55.20 | 56.47 | 55.03 | 56.35 | 00:00:00 | | 2006-03-15 | 8,740,200 | 56.50 | 56.60 | 55.68 | 56.50 | 00:00:00 | | 2006-03-16 | 11,252,700 | 56.51 | 58.03 | 56.28 | 57.74 | 00:00:00 | | 2006-03-17 | 9,385,900 | 57.98 | 58.04 | 57.02 | 57.18 | 00:00:00 | | 2006-03-20 | 6,876,200 | 57.00 | 57.43 | 56.65 | 56.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
