|
 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 | | 2006-09-08 | 6,574,500 | 65.40 | 65.46 | 64.12 | 64.22 | 00:00:00 | | 2006-09-11 | 18,665,200 | 63.63 | 63.68 | 61.38 | 62.00 | 00:00:00 | | 2006-09-12 | 11,857,200 | 62.00 | 62.32 | 60.96 | 61.39 | 00:00:00 | | 2006-09-13 | 9,513,200 | 61.61 | 62.60 | 61.48 | 62.39 | 00:00:00 | | 2006-09-14 | 8,014,800 | 62.46 | 62.78 | 61.50 | 62.05 | 00:00:00 | | 2006-09-15 | 10,521,900 | 62.06 | 62.09 | 61.24 | 61.79 | 00:00:00 | | 2006-09-18 | 8,206,300 | 62.00 | 63.20 | 61.72 | 62.85 | 00:00:00 | | 2006-09-19 | 7,752,300 | 63.01 | 63.15 | 61.52 | 61.89 | 00:00:00 | | 2006-09-20 | 9,623,200 | 61.90 | 62.19 | 60.86 | 60.88 | 00:00:00 | | 2006-09-21 | 9,061,000 | 61.08 | 62.39 | 61.08 | 62.05 | 00:00:00 | | 2006-09-22 | 7,444,100 | 62.30 | 62.43 | 61.27 | 61.94 | 00:00:00 | | 2006-09-25 | 10,800,900 | 61.46 | 62.83 | 60.72 | 62.18 | 00:00:00 | | 2006-09-26 | 10,870,500 | 62.18 | 63.70 | 62.04 | 63.59 | 00:00:00 | | 2006-09-27 | 12,291,600 | 63.84 | 64.75 | 63.28 | 64.20 | 00:00:00 | | 2006-09-28 | 9,956,300 | 64.11 | 64.92 | 64.08 | 64.53 | 00:00:00 | | 2006-09-29 | 6,797,400 | 64.40 | 65.14 | 64.01 | 64.86 | 00:00:00 | | 2006-10-02 | 7,955,600 | 64.90 | 65.35 | 64.46 | 64.51 | 00:00:00 | | 2006-10-03 | 12,808,700 | 64.00 | 64.01 | 62.92 | 62.94 | 00:00:00 | | 2006-10-04 | 11,281,000 | 63.25 | 63.93 | 62.22 | 63.70 | 00:00:00 | | 2006-10-05 | 9,577,800 | 64.13 | 64.47 | 63.42 | 63.88 | 00:00:00 | | 2006-10-06 | 8,886,400 | 63.52 | 63.88 | 62.80 | 63.66 | 00:00:00 | | 2006-10-09 | 7,807,100 | 64.02 | 64.19 | 63.14 | 63.24 | 00:00:00 | | 2006-10-10 | 10,930,900 | 63.09 | 63.92 | 63.00 | 63.90 | 00:00:00 | | 2006-10-11 | 9,417,600 | 63.63 | 63.83 | 63.00 | 63.10 | 00:00:00 | | 2006-10-12 | 8,136,600 | 63.49 | 64.16 | 63.31 | 64.02 | 00:00:00 | | 2006-10-13 | 7,704,500 | 64.36 | 64.72 | 63.94 | 64.20 | 00:00:00 | | 2006-10-16 | 7,813,300 | 64.41 | 65.20 | 64.18 | 65.05 | 00:00:00 | | 2006-10-17 | 6,809,000 | 65.11 | 65.18 | 64.71 | 64.93 | 00:00:00 | | 2006-10-18 | 8,085,200 | 64.94 | 65.42 | 64.26 | 64.60 | 00:00:00 | | 2006-10-19 | 7,052,200 | 64.80 | 65.64 | 64.36 | 65.64 | 00:00:00 | | 2006-10-20 | 9,599,500 | 65.83 | 65.88 | 64.92 | 65.28 | 00:00:00 | | 2006-10-23 | 6,606,100 | 64.94 | 65.64 | 64.53 | 65.64 | 00:00:00 | | 2006-10-24 | 9,061,900 | 65.64 | 67.03 | 65.46 | 66.89 | 00:00:00 | | 2006-10-25 | 11,946,400 | 66.66 | 68.26 | 66.42 | 67.58 | 00:00:00 | | 2006-10-26 | 8,884,500 | 68.28 | 68.50 | 67.28 | 67.50 | 00:00:00 | | 2006-10-27 | 8,888,200 | 68.05 | 68.48 | 67.42 | 67.68 | 00:00:00 | | 2006-10-30 | 8,869,400 | 67.21 | 67.68 | 66.02 | 66.39 | 00:00:00 | | 2006-10-31 | 10,721,500 | 66.10 | 67.35 | 65.76 | 67.20 | 00:00:00 | | 2006-11-01 | 7,874,500 | 67.20 | 67.56 | 66.51 | 66.98 | 00:00:00 | | 2006-11-02 | 9,013,600 | 66.95 | 67.89 | 66.53 | 67.79 | 00:00:00 | | 2006-11-03 | 8,608,400 | 68.00 | 69.33 | 68.00 | 68.91 | 00:00:00 | | 2006-11-06 | 10,218,800 | 69.05 | 69.94 | 68.76 | 69.77 | 00:00:00 | | 2006-11-07 | 9,893,000 | 69.85 | 69.92 | 68.64 | 68.91 | 00:00:00 | | 2006-11-08 | 9,312,600 | 68.60 | 69.78 | 68.60 | 69.51 | 00:00:00 | | 2006-11-09 | 11,484,500 | 69.86 | 70.40 | 69.54 | 70.20 | 00:00:00 | | 2006-11-10 | 8,790,400 | 70.30 | 70.39 | 69.14 | 69.54 | 00:00:00 | | 2006-11-13 | 8,858,100 | 69.54 | 70.83 | 69.06 | 70.35 | 00:00:00 | | 2006-11-14 | 8,066,700 | 70.46 | 70.67 | 69.90 | 70.38 | 00:00:00 | | 2006-11-15 | 8,780,000 | 69.85 | 70.63 | 69.57 | 69.95 | 00:00:00 | | 2006-11-16 | 9,311,100 | 70.31 | 70.46 | 68.49 | 68.55 | 00:00:00 | | 2006-11-17 | 10,323,100 | 68.11 | 69.28 | 67.86 | 69.10 | 00:00:00 | | 2006-11-20 | 7,456,100 | 68.84 | 69.91 | 68.73 | 69.24 | 00:00:00 | | 2006-11-21 | 7,708,400 | 69.58 | 70.32 | 69.45 | 70.22 | 00:00:00 | | 2006-11-22 | 7,388,400 | 70.22 | 70.50 | 69.02 | 69.60 | 00:00:00 | | 2006-11-24 | 2,883,700 | 68.97 | 69.80 | 68.74 | 68.84 | 00:00:00 | | 2006-11-27 | 9,568,100 | 69.29 | 69.67 | 68.40 | 68.75 | 00:00:00 | | 2006-11-28 | 7,682,000 | 68.89 | 70.07 | 68.85 | 69.88 | 00:00:00 | | 2006-11-29 | 10,238,300 | 70.20 | 72.00 | 69.91 | 71.05 | 00:00:00 | | 2006-11-30 | 11,974,600 | 71.25 | 72.96 | 71.15 | 72.32 | 00:00:00 | | 2006-12-01 | 10,402,900 | 72.33 | 73.26 | 71.83 | 73.11 | 00:00:00 | | 2006-12-04 | 7,489,600 | 73.11 | 73.54 | 72.70 | 73.50 | 00:00:00 | | 2006-12-05 | 8,262,900 | 73.66 | 74.17 | 72.78 | 73.95 | 00:00:00 | | 2006-12-06 | 10,276,400 | 73.85 | 74.41 | 73.50 | 73.56 | 00:00:00 | | 2006-12-07 | 7,181,300 | 73.66 | 74.00 | 73.05 | 73.32 | 00:00:00 | | 2006-12-08 | 7,637,300 | 73.62 | 74.00 | 72.77 | 72.83 | 00:00:00 | | 2006-12-11 | 7,986,000 | 72.83 | 74.04 | 72.66 | 73.70 | 00:00:00 | | 2006-12-12 | 9,241,400 | 74.46 | 74.57 | 73.37 | 73.85 | 00:00:00 | | 2006-12-13 | 7,637,100 | 74.53 | 74.72 | 73.87 | 74.40 | 00:00:00 | | 2006-12-14 | 9,234,800 | 74.72 | 76.20 | 74.45 | 75.97 | 00:00:00 | | 2006-12-15 | 9,534,400 | 75.99 | 76.11 | 74.98 | 75.38 | 00:00:00 | | 2006-12-18 | 9,217,200 | 75.10 | 75.43 | 73.25 | 73.33 | 00:00:00 | | 2006-12-19 | 9,201,300 | 72.98 | 74.79 | 72.50 | 74.49 | 00:00:00 | | 2006-12-20 | 8,691,800 | 74.46 | 74.91 | 73.48 | 73.65 | 00:00:00 | | 2006-12-21 | 7,539,900 | 73.66 | 74.16 | 72.54 | 73.23 | 00:00:00 | | 2006-12-22 | 4,486,600 | 73.30 | 73.51 | 72.66 | 72.73 | 00:00:00 | | 2006-12-26 | 4,007,500 | 72.64 | 73.40 | 72.53 | 73.09 | 00:00:00 | | 2006-12-27 | 5,114,800 | 73.28 | 74.14 | 73.26 | 74.04 | 00:00:00 | | 2006-12-28 | 4,057,500 | 74.26 | 74.51 | 74.01 | 74.28 | 00:00:00 | | 2006-12-29 | 5,410,000 | 73.89 | 74.10 | 73.50 | 73.53 | 00:00:00 | | 2007-01-03 | 12,719,600 | 72.77 | 73.22 | 70.55 | 70.97 | 00:00:00 | | 2007-01-04 | 10,825,300 | 70.90 | 70.95 | 69.60 | 70.28 | 00:00:00 | | 2007-01-05 | 9,618,000 | 70.28 | 71.12 | 70.12 | 70.55 | 00:00:00 | | 2007-01-08 | 9,435,100 | 71.06 | 71.56 | 70.00 | 71.45 | 00:00:00 | | 2007-01-09 | 10,500,000 | 70.98 | 71.34 | 69.85 | 70.63 | 00:00:00 | | 2007-01-10 | 11,936,700 | 69.75 | 70.31 | 68.93 | 69.41 | 00:00:00 | | 2007-01-11 | 12,407,200 | 69.32 | 71.14 | 68.48 | 68.69 | 00:00:00 | | 2007-01-12 | 9,345,000 | 69.10 | 70.62 | 69.10 | 70.35 | 00:00:00 | | 2007-01-16 | 8,281,700 | 70.08 | 70.70 | 69.23 | 69.67 | 00:00:00 | | 2007-01-17 | 10,545,100 | 69.71 | 70.87 | 69.50 | 70.82 | 00:00:00 | | 2007-01-18 | 10,650,200 | 70.83 | 71.84 | 70.02 | 70.92 | 00:00:00 | | 2007-01-19 | 9,983,800 | 71.33 | 72.39 | 70.80 | 72.32 | 00:00:00 | | 2007-01-22 | 11,969,100 | 72.51 | 72.60 | 70.95 | 71.22 | 00:00:00 | | 2007-01-23 | 9,268,800 | 71.61 | 73.25 | 71.60 | 72.56 | 00:00:00 | | 2007-01-24 | 7,061,700 | 72.49 | 73.25 | 71.70 | 72.84 | 00:00:00 | | 2007-01-25 | 8,441,500 | 72.50 | 72.78 | 71.28 | 71.52 | 00:00:00 | | 2007-01-26 | 7,266,600 | 72.14 | 72.37 | 71.23 | 71.50 | 00:00:00 | | 2007-01-29 | 6,323,100 | 71.51 | 72.30 | 71.24 | 71.53 | 00:00:00 | | 2007-01-30 | 6,398,000 | 71.95 | 73.07 | 71.85 | 73.07 | 00:00:00 | | 2007-01-31 | 9,757,800 | 72.99 | 73.44 | 72.29 | 72.88 | 00:00:00 | | 2007-02-01 | 10,956,200 | 73.25 | 74.96 | 73.10 | 74.47 | 00:00:00 | | 2007-02-02 | 7,377,300 | 73.80 | 74.62 | 73.30 | 74.04 | 00:00:00 | | 2007-02-05 | 8,431,500 | 74.05 | 74.29 | 73.46 | 73.78 | 00:00:00 | | 2007-02-06 | 8,374,800 | 74.15 | 74.18 | 72.94 | 73.37 | 00:00:00 | | 2007-02-07 | 9,573,100 | 73.87 | 74.09 | 72.54 | 72.64 | 00:00:00 | | 2007-02-08 | 10,159,500 | 72.46 | 73.92 | 72.09 | 73.75 | 00:00:00 | | 2007-02-09 | 6,502,300 | 73.93 | 74.00 | 73.06 | 73.32 | 00:00:00 | | 2007-02-12 | 12,468,000 | 73.10 | 73.17 | 71.89 | 72.32 | 00:00:00 | | 2007-02-13 | 7,909,300 | 72.73 | 72.96 | 72.47 | 72.83 | 00:00:00 | | 2007-02-14 | 7,907,900 | 72.64 | 73.04 | 71.78 | 72.19 | 00:00:00 | | 2007-02-15 | 10,225,000 | 72.06 | 72.06 | 71.16 | 71.36 | 00:00:00 | | 2007-02-16 | 9,619,000 | 71.01 | 71.44 | 70.72 | 70.81 | 00:00:00 | | 2007-02-20 | 9,347,500 | 70.65 | 70.65 | 70.02 | 70.12 | 00:00:00 | | 2007-02-21 | 13,256,400 | 70.12 | 70.39 | 69.20 | 69.94 | 00:00:00 | | 2007-02-22 | 8,403,100 | 70.02 | 70.96 | 69.84 | 70.67 | 00:00:00 | | 2007-02-23 | 7,862,500 | 71.19 | 71.28 | 70.57 | 71.07 | 00:00:00 | | 2007-02-26 | 7,451,800 | 71.42 | 72.02 | 71.13 | 71.41 | 00:00:00 | | 2007-02-27 | 13,910,000 | 70.71 | 71.22 | 68.02 | 68.58 | 00:00:00 | | 2007-02-28 | 14,002,600 | 68.59 | 69.75 | 68.36 | 68.52 | 00:00:00 | | 2007-03-01 | 14,150,400 | 67.32 | 68.52 | 64.99 | 67.60 | 00:00:00 | | 2007-03-02 | 10,827,100 | 67.58 | 67.75 | 66.32 | 66.79 | 00:00:00 | | 2007-03-05 | 11,700,900 | 66.20 | 67.33 | 66.01 | 66.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
