|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 6,876,200 | 57.00 | 57.43 | 56.65 | 56.75 | 00:00:00 | 2006-03-21 | 6,231,400 | 56.60 | 57.10 | 56.15 | 56.57 | 00:00:00 | 2006-03-22 | 6,398,400 | 56.42 | 57.24 | 56.25 | 56.49 | 00:00:00 | 2006-03-23 | 7,381,200 | 56.66 | 56.87 | 56.20 | 56.63 | 00:00:00 | 2006-03-24 | 9,533,000 | 56.70 | 57.80 | 56.65 | 57.57 | 00:00:00 | 2006-03-27 | 7,296,100 | 57.85 | 58.42 | 57.33 | 58.21 | 00:00:00 | 2006-03-28 | 8,749,800 | 58.41 | 58.87 | 57.82 | 57.86 | 00:00:00 | 2006-03-29 | 7,322,100 | 57.55 | 58.83 | 57.55 | 58.63 | 00:00:00 | 2006-03-30 | 6,748,300 | 58.75 | 59.29 | 58.40 | 58.51 | 00:00:00 | 2006-03-31 | 7,363,200 | 58.26 | 58.42 | 57.66 | 57.97 | 00:00:00 | 2006-04-03 | 6,919,400 | 58.35 | 59.20 | 58.23 | 58.34 | 00:00:00 | 2006-04-04 | 5,795,800 | 58.35 | 59.15 | 58.06 | 58.91 | 00:00:00 | 2006-04-05 | 6,873,800 | 58.91 | 59.51 | 58.61 | 59.50 | 00:00:00 | 2006-04-06 | 5,212,200 | 59.65 | 59.84 | 58.96 | 59.41 | 00:00:00 | 2006-04-07 | 6,880,500 | 59.68 | 59.69 | 58.39 | 58.65 | 00:00:00 | 2006-04-10 | 7,380,200 | 59.14 | 59.82 | 59.11 | 59.72 | 00:00:00 | 2006-04-11 | 7,476,800 | 59.90 | 60.53 | 59.28 | 59.46 | 00:00:00 | 2006-04-12 | 7,136,800 | 59.21 | 59.76 | 58.45 | 58.67 | 00:00:00 | 2006-04-13 | 5,250,200 | 58.40 | 58.95 | 58.00 | 58.78 | 00:00:00 | 2006-04-17 | 5,121,900 | 59.18 | 59.48 | 59.00 | 59.32 | 00:00:00 | 2006-04-18 | 9,218,000 | 59.85 | 60.96 | 59.85 | 60.87 | 00:00:00 | 2006-04-19 | 8,220,700 | 60.49 | 61.43 | 60.11 | 61.01 | 00:00:00 | 2006-04-20 | 8,970,100 | 60.70 | 60.93 | 59.39 | 60.03 | 00:00:00 | 2006-04-21 | 10,951,000 | 60.47 | 61.51 | 60.11 | 61.48 | 00:00:00 | 2006-04-24 | 11,450,400 | 61.57 | 61.69 | 60.77 | 60.99 | 00:00:00 | 2006-04-25 | 9,434,400 | 61.39 | 61.94 | 60.06 | 60.41 | 00:00:00 | 2006-04-26 | 11,277,400 | 60.43 | 61.79 | 60.00 | 60.22 | 00:00:00 | 2006-04-27 | 9,758,600 | 59.65 | 60.98 | 58.70 | 59.98 | 00:00:00 | 2006-04-28 | 8,885,500 | 60.50 | 61.39 | 60.40 | 61.02 | 00:00:00 | 2006-05-01 | 7,225,800 | 61.62 | 62.00 | 61.11 | 61.17 | 00:00:00 | 2006-05-02 | 8,404,900 | 61.57 | 62.95 | 61.39 | 62.80 | 00:00:00 | 2006-05-03 | 8,684,100 | 62.74 | 62.74 | 61.42 | 61.90 | 00:00:00 | 2006-05-04 | 9,835,300 | 61.60 | 62.45 | 61.05 | 62.00 | 00:00:00 | 2006-05-05 | 8,666,800 | 62.48 | 62.90 | 61.98 | 62.35 | 00:00:00 | 2006-05-08 | 6,501,300 | 62.00 | 62.35 | 61.28 | 62.01 | 00:00:00 | 2006-05-09 | 15,199,900 | 61.96 | 63.18 | 61.89 | 62.86 | 00:00:00 | 2006-05-10 | 10,326,500 | 62.81 | 62.96 | 62.12 | 62.88 | 00:00:00 | 2006-05-11 | 12,982,200 | 63.19 | 63.65 | 62.50 | 62.71 | 00:00:00 | 2006-05-12 | 12,274,500 | 62.75 | 62.81 | 61.17 | 61.38 | 00:00:00 | 2006-05-15 | 12,016,800 | 60.41 | 61.60 | 59.96 | 60.56 | 00:00:00 | 2006-05-16 | 9,440,100 | 60.80 | 61.82 | 60.45 | 61.02 | 00:00:00 | 2006-05-17 | 11,008,500 | 60.02 | 60.93 | 58.28 | 58.94 | 00:00:00 | 2006-05-18 | 8,819,400 | 58.94 | 59.65 | 58.70 | 58.70 | 00:00:00 | 2006-05-19 | 11,406,800 | 58.71 | 59.30 | 57.43 | 58.47 | 00:00:00 | 2006-05-22 | 10,186,800 | 58.00 | 58.75 | 57.02 | 58.22 | 00:00:00 | 2006-05-23 | 8,480,700 | 58.97 | 59.60 | 57.95 | 58.10 | 00:00:00 | 2006-05-24 | 13,293,100 | 57.84 | 58.51 | 56.63 | 57.60 | 00:00:00 | 2006-05-25 | 11,080,200 | 58.45 | 59.74 | 58.03 | 59.49 | 00:00:00 | 2006-05-26 | 5,325,600 | 59.60 | 59.93 | 59.21 | 59.83 | 00:00:00 | 2006-05-30 | 7,821,700 | 60.00 | 60.08 | 58.41 | 58.45 | 00:00:00 | 2006-05-31 | 12,303,800 | 58.47 | 59.83 | 58.47 | 59.79 | 00:00:00 | 2006-06-01 | 11,501,600 | 59.67 | 60.20 | 59.06 | 59.98 | 00:00:00 | 2006-06-02 | 11,399,900 | 60.41 | 60.85 | 59.83 | 60.75 | 00:00:00 | 2006-06-05 | 8,690,000 | 61.26 | 61.29 | 59.32 | 59.35 | 00:00:00 | 2006-06-06 | 10,554,600 | 59.36 | 59.72 | 58.50 | 58.93 | 00:00:00 | 2006-06-07 | 13,807,800 | 58.71 | 59.71 | 57.16 | 57.17 | 00:00:00 | 2006-06-08 | 15,265,800 | 56.77 | 58.00 | 55.41 | 57.86 | 00:00:00 | 2006-06-09 | 12,866,100 | 57.96 | 58.32 | 57.32 | 57.53 | 00:00:00 | 2006-06-12 | 10,809,600 | 57.88 | 58.41 | 57.30 | 57.59 | 00:00:00 | 2006-06-13 | 14,723,900 | 57.59 | 58.16 | 56.69 | 56.78 | 00:00:00 | 2006-06-14 | 9,987,700 | 57.15 | 57.85 | 56.90 | 57.83 | 00:00:00 | 2006-06-15 | 11,799,900 | 58.30 | 59.74 | 58.22 | 59.43 | 00:00:00 | 2006-06-16 | 12,494,500 | 59.10 | 59.31 | 58.10 | 58.71 | 00:00:00 | 2006-06-19 | 8,140,200 | 58.72 | 58.72 | 57.11 | 57.51 | 00:00:00 | 2006-06-20 | 7,998,400 | 57.76 | 58.38 | 57.43 | 57.51 | 00:00:00 | 2006-06-21 | 7,878,200 | 57.52 | 59.19 | 57.49 | 58.28 | 00:00:00 | 2006-06-22 | 6,290,400 | 58.44 | 58.97 | 57.97 | 58.66 | 00:00:00 | 2006-06-23 | 6,558,900 | 58.76 | 59.28 | 58.66 | 58.71 | 00:00:00 | 2006-06-26 | 5,870,000 | 58.72 | 59.85 | 58.52 | 59.68 | 00:00:00 | 2006-06-27 | 7,787,700 | 60.00 | 61.39 | 59.96 | 60.10 | 00:00:00 | 2006-06-28 | 8,304,000 | 60.35 | 61.48 | 60.35 | 61.36 | 00:00:00 | 2006-06-29 | 9,986,800 | 61.58 | 62.98 | 61.52 | 62.45 | 00:00:00 | 2006-06-30 | 8,103,100 | 62.45 | 62.70 | 61.95 | 62.06 | 00:00:00 | 2006-07-03 | 3,133,300 | 62.27 | 63.00 | 62.26 | 62.75 | 00:00:00 | 2006-07-05 | 9,895,500 | 62.76 | 64.03 | 62.55 | 63.88 | 00:00:00 | 2006-07-06 | 8,434,200 | 63.88 | 64.60 | 63.68 | 63.98 | 00:00:00 | 2006-07-07 | 8,958,300 | 64.15 | 65.00 | 63.33 | 63.68 | 00:00:00 | 2006-07-10 | 6,305,000 | 63.60 | 64.50 | 63.39 | 64.27 | 00:00:00 | 2006-07-11 | 8,775,700 | 64.53 | 65.54 | 64.52 | 65.30 | 00:00:00 | 2006-07-12 | 9,700,200 | 65.55 | 65.89 | 64.50 | 64.87 | 00:00:00 | 2006-07-13 | 10,201,800 | 65.06 | 65.81 | 64.89 | 64.94 | 00:00:00 | 2006-07-14 | 14,930,500 | 65.48 | 66.79 | 65.44 | 66.38 | 00:00:00 | 2006-07-17 | 10,740,900 | 65.71 | 66.34 | 64.53 | 64.87 | 00:00:00 | 2006-07-18 | 8,677,300 | 65.40 | 66.07 | 64.79 | 65.55 | 00:00:00 | 2006-07-19 | 9,964,200 | 65.55 | 66.34 | 65.06 | 65.99 | 00:00:00 | 2006-07-20 | 8,366,600 | 66.05 | 66.24 | 65.20 | 65.32 | 00:00:00 | 2006-07-21 | 10,087,800 | 65.78 | 65.78 | 64.41 | 64.45 | 00:00:00 | 2006-07-24 | 8,368,400 | 64.65 | 66.64 | 64.65 | 66.27 | 00:00:00 | 2006-07-25 | 8,346,300 | 66.42 | 67.16 | 65.80 | 66.95 | 00:00:00 | 2006-07-26 | 8,369,300 | 66.96 | 68.01 | 66.75 | 67.50 | 00:00:00 | 2006-07-27 | 9,268,500 | 68.44 | 68.47 | 67.54 | 67.73 | 00:00:00 | 2006-07-28 | 15,358,000 | 66.30 | 66.45 | 64.93 | 66.05 | 00:00:00 | 2006-07-31 | 9,143,300 | 65.70 | 66.19 | 65.25 | 65.78 | 00:00:00 | 2006-08-01 | 7,228,700 | 65.72 | 66.45 | 65.26 | 66.25 | 00:00:00 | 2006-08-02 | 10,020,300 | 66.50 | 67.08 | 65.78 | 65.97 | 00:00:00 | 2006-08-03 | 10,382,000 | 65.74 | 66.14 | 65.50 | 65.50 | 00:00:00 | 2006-08-04 | 7,626,500 | 65.97 | 66.04 | 64.96 | 65.66 | 00:00:00 | 2006-08-07 | 9,229,100 | 65.92 | 67.03 | 65.81 | 66.83 | 00:00:00 | 2006-08-08 | 8,544,700 | 66.84 | 67.43 | 66.71 | 67.20 | 00:00:00 | 2006-08-09 | 10,704,900 | 67.51 | 68.24 | 67.32 | 67.48 | 00:00:00 | 2006-08-10 | 8,830,800 | 67.29 | 67.69 | 66.85 | 67.35 | 00:00:00 | 2006-08-11 | 5,109,000 | 67.35 | 67.99 | 67.11 | 67.85 | 00:00:00 | 2006-08-14 | 6,260,600 | 67.50 | 67.61 | 66.42 | 67.05 | 00:00:00 | 2006-08-15 | 7,278,400 | 67.75 | 67.75 | 66.50 | 66.86 | 00:00:00 | 2006-08-16 | 9,467,500 | 67.00 | 67.00 | 64.95 | 65.41 | 00:00:00 | 2006-08-17 | 11,987,700 | 64.82 | 66.17 | 64.82 | 66.15 | 00:00:00 | 2006-08-18 | 9,074,300 | 66.35 | 67.31 | 66.16 | 67.26 | 00:00:00 | 2006-08-21 | 7,934,000 | 67.42 | 67.55 | 66.73 | 66.89 | 00:00:00 | 2006-08-22 | 6,892,000 | 66.60 | 66.78 | 66.21 | 66.55 | 00:00:00 | 2006-08-23 | 7,566,200 | 66.44 | 66.64 | 65.42 | 65.68 | 00:00:00 | 2006-08-24 | 5,336,500 | 65.68 | 66.73 | 65.62 | 66.73 | 00:00:00 | 2006-08-25 | 4,349,400 | 66.80 | 67.49 | 66.71 | 66.77 | 00:00:00 | 2006-08-28 | 5,449,300 | 66.31 | 66.50 | 65.86 | 66.16 | 00:00:00 | 2006-08-29 | 7,134,000 | 65.97 | 66.00 | 65.13 | 65.74 | 00:00:00 | 2006-08-30 | 9,205,200 | 65.75 | 65.88 | 64.15 | 65.19 | 00:00:00 | 2006-08-31 | 6,609,700 | 65.19 | 65.19 | 64.35 | 64.40 | 00:00:00 | 2006-09-01 | 6,277,300 | 64.72 | 64.90 | 64.29 | 64.83 | 00:00:00 | 2006-09-05 | 13,338,500 | 65.73 | 67.15 | 65.35 | 66.34 | 00:00:00 | 2006-09-06 | 11,065,400 | 66.09 | 66.38 | 65.10 | 65.22 | 00:00:00 | 2006-09-07 | 7,998,200 | 65.01 | 66.45 | 64.99 | 65.40 | 00:00:00 | 2006-09-08 | 6,574,500 | 65.40 | 65.46 | 64.12 | 64.22 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|