|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 11,700,900 | 66.20 | 67.33 | 66.01 | 66.43 | 00:00:00 | 2007-03-06 | 11,528,000 | 67.28 | 67.71 | 66.77 | 67.67 | 00:00:00 | 2007-03-07 | 12,789,500 | 67.80 | 69.81 | 67.57 | 68.33 | 00:00:00 | 2007-03-08 | 10,777,500 | 68.95 | 69.06 | 67.99 | 68.46 | 00:00:00 | 2007-03-09 | 7,668,900 | 68.83 | 69.04 | 68.00 | 68.47 | 00:00:00 | 2007-03-12 | 9,416,400 | 68.47 | 69.20 | 68.06 | 68.83 | 00:00:00 | 2007-03-13 | 9,446,000 | 68.83 | 69.60 | 67.58 | 67.84 | 00:00:00 | 2007-03-14 | 11,393,700 | 68.30 | 68.64 | 67.08 | 68.32 | 00:00:00 | 2007-03-15 | 9,996,200 | 68.20 | 69.29 | 67.81 | 68.87 | 00:00:00 | 2007-03-16 | 12,720,300 | 69.24 | 69.50 | 67.76 | 68.08 | 00:00:00 | 2007-03-19 | 13,988,200 | 68.58 | 69.75 | 68.52 | 69.38 | 00:00:00 | 2007-03-20 | 8,243,100 | 69.39 | 70.14 | 69.19 | 70.05 | 00:00:00 | 2007-03-21 | 10,162,300 | 70.38 | 71.49 | 70.05 | 71.34 | 00:00:00 | 2007-03-22 | 13,192,000 | 71.55 | 73.46 | 71.29 | 72.93 | 00:00:00 | 2007-03-23 | 10,883,900 | 73.39 | 74.09 | 73.20 | 73.70 | 00:00:00 | 2007-03-26 | 10,111,300 | 74.14 | 74.55 | 73.51 | 74.40 | 00:00:00 | 2007-03-27 | 8,548,500 | 74.01 | 74.37 | 73.62 | 74.17 | 00:00:00 | 2007-03-28 | 10,237,200 | 74.47 | 74.68 | 73.76 | 74.08 | 00:00:00 | 2007-03-29 | 10,247,800 | 74.36 | 74.98 | 74.32 | 74.95 | 00:00:00 | 2007-03-30 | 8,510,300 | 74.81 | 74.81 | 73.38 | 73.96 | 00:00:00 | 2007-04-02 | 8,192,300 | 74.05 | 75.05 | 74.05 | 74.83 | 00:00:00 | 2007-04-03 | 9,357,500 | 74.61 | 75.59 | 74.47 | 75.34 | 00:00:00 | 2007-04-04 | 6,622,200 | 75.12 | 75.75 | 74.65 | 75.55 | 00:00:00 | 2007-04-05 | 6,305,100 | 75.56 | 75.90 | 75.32 | 75.61 | 00:00:00 | 2007-04-09 | 6,408,600 | 75.32 | 76.40 | 75.13 | 75.49 | 00:00:00 | 2007-04-10 | 8,825,600 | 75.79 | 77.22 | 75.65 | 77.04 | 00:00:00 | 2007-04-11 | 10,747,700 | 77.04 | 77.47 | 76.46 | 76.56 | 00:00:00 | 2007-04-12 | 8,049,600 | 76.75 | 77.23 | 76.29 | 77.17 | 00:00:00 | 2007-04-13 | 7,265,500 | 77.50 | 77.50 | 76.65 | 77.01 | 00:00:00 | 2007-04-16 | 8,308,200 | 77.25 | 77.97 | 76.68 | 77.87 | 00:00:00 | 2007-04-17 | 8,811,700 | 78.00 | 78.57 | 77.54 | 77.96 | 00:00:00 | 2007-04-18 | 7,045,400 | 77.55 | 78.12 | 77.30 | 77.77 | 00:00:00 | 2007-04-19 | 8,013,400 | 77.47 | 77.64 | 76.73 | 76.81 | 00:00:00 | 2007-04-20 | 15,622,000 | 77.29 | 78.63 | 77.06 | 78.45 | 00:00:00 | 2007-04-23 | 12,242,700 | 78.06 | 78.88 | 77.40 | 77.56 | 00:00:00 | 2007-04-24 | 9,003,600 | 77.11 | 77.81 | 76.91 | 77.10 | 00:00:00 | 2007-04-25 | 10,924,600 | 77.58 | 78.93 | 77.55 | 78.32 | 00:00:00 | 2007-04-26 | 10,424,500 | 78.17 | 78.38 | 77.30 | 78.18 | 00:00:00 | 2007-04-27 | 8,119,700 | 78.42 | 78.50 | 77.34 | 78.08 | 00:00:00 | 2007-04-30 | 11,191,300 | 78.09 | 79.07 | 77.76 | 77.79 | 00:00:00 | 2007-05-01 | 9,242,100 | 77.97 | 78.63 | 77.42 | 78.35 | 00:00:00 | 2007-05-02 | 6,413,800 | 78.48 | 78.98 | 78.08 | 78.64 | 00:00:00 | 2007-05-03 | 7,087,700 | 78.65 | 79.86 | 78.43 | 79.56 | 00:00:00 | 2007-05-04 | 7,749,200 | 79.80 | 80.35 | 78.80 | 79.30 | 00:00:00 | 2007-05-07 | 7,298,200 | 78.63 | 79.70 | 78.51 | 79.58 | 00:00:00 | 2007-05-08 | 7,018,200 | 79.42 | 80.19 | 78.87 | 80.05 | 00:00:00 | 2007-05-09 | 7,409,000 | 79.92 | 79.97 | 78.89 | 79.75 | 00:00:00 | 2007-05-10 | 7,882,900 | 79.52 | 79.68 | 78.15 | 78.19 | 00:00:00 | 2007-05-11 | 8,427,500 | 78.50 | 80.13 | 78.50 | 80.04 | 00:00:00 | 2007-05-14 | 12,527,500 | 80.00 | 80.94 | 79.83 | 80.87 | 00:00:00 | 2007-05-15 | 9,846,800 | 80.94 | 81.37 | 80.61 | 80.73 | 00:00:00 | 2007-05-16 | 9,402,800 | 80.15 | 80.93 | 79.61 | 80.73 | 00:00:00 | 2007-05-17 | 7,783,600 | 80.75 | 82.00 | 80.20 | 81.46 | 00:00:00 | 2007-05-18 | 11,114,500 | 81.87 | 82.92 | 81.80 | 82.85 | 00:00:00 | 2007-05-21 | 11,359,500 | 83.11 | 83.56 | 82.58 | 82.83 | 00:00:00 | 2007-05-22 | 9,214,900 | 82.83 | 83.23 | 82.04 | 82.18 | 00:00:00 | 2007-05-23 | 14,228,400 | 82.18 | 82.91 | 81.17 | 81.40 | 00:00:00 | 2007-05-24 | 13,263,200 | 81.67 | 81.88 | 79.75 | 79.97 | 00:00:00 | 2007-05-25 | 6,839,500 | 80.40 | 81.13 | 80.28 | 81.13 | 00:00:00 | 2007-05-29 | 7,964,700 | 80.98 | 81.00 | 80.00 | 80.71 | 00:00:00 | 2007-05-30 | 10,776,900 | 80.56 | 82.29 | 80.16 | 82.25 | 00:00:00 | 2007-05-31 | 11,512,700 | 82.15 | 82.36 | 81.02 | 81.49 | 00:00:00 | 2007-06-01 | 7,346,300 | 81.76 | 82.52 | 81.72 | 82.23 | 00:00:00 | 2007-06-04 | 7,958,100 | 82.20 | 83.25 | 82.00 | 83.13 | 00:00:00 | 2007-06-05 | 7,402,100 | 82.71 | 83.04 | 82.17 | 82.73 | 00:00:00 | 2007-06-06 | 7,520,900 | 82.73 | 82.73 | 81.37 | 81.79 | 00:00:00 | 2007-06-07 | 10,980,300 | 81.65 | 82.06 | 80.10 | 80.20 | 00:00:00 | 2007-06-08 | 8,551,500 | 80.01 | 80.74 | 79.12 | 80.69 | 00:00:00 | 2007-06-11 | 6,784,500 | 80.66 | 81.78 | 80.27 | 81.36 | 00:00:00 | 2007-06-12 | 7,413,800 | 81.35 | 81.81 | 80.50 | 80.56 | 00:00:00 | 2007-06-13 | 9,948,700 | 80.81 | 81.55 | 80.72 | 81.15 | 00:00:00 | 2007-06-14 | 8,437,000 | 81.41 | 82.55 | 81.40 | 82.33 | 00:00:00 | 2007-06-15 | 9,432,300 | 82.86 | 83.60 | 82.76 | 83.17 | 00:00:00 | 2007-06-18 | 5,996,000 | 83.27 | 84.00 | 83.27 | 83.39 | 00:00:00 | 2007-06-19 | 7,033,200 | 82.99 | 83.75 | 82.95 | 83.29 | 00:00:00 | 2007-06-20 | 11,012,500 | 83.60 | 83.70 | 80.76 | 80.97 | 00:00:00 | 2007-06-21 | 10,058,700 | 81.49 | 83.02 | 81.36 | 82.85 | 00:00:00 | 2007-06-22 | 13,441,500 | 82.85 | 82.94 | 81.50 | 81.55 | 00:00:00 | 2007-06-25 | 12,688,600 | 81.56 | 83.66 | 81.50 | 82.95 | 00:00:00 | 2007-06-26 | 13,487,200 | 83.49 | 83.78 | 82.37 | 82.70 | 00:00:00 | 2007-06-27 | 10,245,400 | 82.25 | 84.00 | 81.62 | 83.89 | 00:00:00 | 2007-06-28 | 8,594,200 | 84.89 | 84.89 | 83.84 | 84.18 | 00:00:00 | 2007-06-29 | 10,730,000 | 84.79 | 85.19 | 83.52 | 84.24 | 00:00:00 | 2007-07-02 | 8,212,100 | 84.70 | 85.28 | 84.41 | 85.15 | 00:00:00 | 2007-07-03 | 4,605,600 | 83.60 | 86.69 | 83.60 | 86.33 | 00:00:00 | 2007-07-05 | 8,746,800 | 86.79 | 87.14 | 85.51 | 86.57 | 00:00:00 | 2007-07-06 | 11,725,300 | 86.57 | 87.96 | 86.57 | 87.68 | 00:00:00 | 2007-07-09 | 10,646,500 | 87.55 | 89.80 | 87.45 | 89.50 | 00:00:00 | 2007-07-10 | 13,871,900 | 89.00 | 90.21 | 87.81 | 89.00 | 00:00:00 | 2007-07-11 | 12,243,200 | 89.48 | 90.87 | 88.71 | 90.75 | 00:00:00 | 2007-07-12 | 12,604,300 | 90.91 | 93.37 | 90.75 | 93.30 | 00:00:00 | 2007-07-13 | 9,575,600 | 93.48 | 95.00 | 92.88 | 93.33 | 00:00:00 | 2007-07-16 | 10,496,400 | 93.50 | 94.05 | 91.35 | 92.12 | 00:00:00 | 2007-07-17 | 9,741,600 | 93.08 | 93.08 | 90.70 | 91.10 | 00:00:00 | 2007-07-18 | 11,378,500 | 91.09 | 93.43 | 90.60 | 93.08 | 00:00:00 | 2007-07-19 | 8,423,900 | 93.46 | 93.73 | 92.48 | 93.00 | 00:00:00 | 2007-07-20 | 10,331,400 | 93.00 | 93.31 | 91.38 | 92.12 | 00:00:00 | 2007-07-23 | 9,655,600 | 92.17 | 93.16 | 91.15 | 92.57 | 00:00:00 | 2007-07-24 | 10,963,400 | 91.64 | 92.15 | 89.57 | 89.85 | 00:00:00 | 2007-07-25 | 14,151,400 | 89.86 | 91.69 | 88.45 | 91.05 | 00:00:00 | 2007-07-26 | 17,050,200 | 89.26 | 90.45 | 86.27 | 87.46 | 00:00:00 | 2007-07-27 | 17,074,500 | 88.31 | 88.94 | 84.60 | 85.20 | 00:00:00 | 2007-07-30 | 12,117,700 | 85.85 | 87.00 | 83.89 | 86.43 | 00:00:00 | 2007-07-31 | 11,880,000 | 86.26 | 87.45 | 85.16 | 85.26 | 00:00:00 | 2007-08-01 | 21,528,500 | 84.77 | 89.50 | 82.55 | 85.17 | 00:00:00 | 2007-08-02 | 15,781,800 | 84.51 | 86.00 | 82.59 | 83.89 | 00:00:00 | 2007-08-03 | 15,550,400 | 83.71 | 85.00 | 80.58 | 81.02 | 00:00:00 | 2007-08-06 | 17,120,400 | 81.19 | 82.08 | 78.39 | 82.02 | 00:00:00 | 2007-08-07 | 15,323,400 | 81.33 | 83.89 | 80.52 | 83.18 | 00:00:00 | 2007-08-08 | 14,455,100 | 82.98 | 85.63 | 82.98 | 84.33 | 00:00:00 | 2007-08-09 | 15,584,400 | 83.10 | 84.74 | 81.11 | 81.11 | 00:00:00 | 2007-08-10 | 13,317,300 | 80.14 | 83.73 | 79.41 | 83.42 | 00:00:00 | 2007-08-13 | 10,532,900 | 84.10 | 84.31 | 82.11 | 82.45 | 00:00:00 | 2007-08-14 | 15,389,400 | 83.06 | 83.70 | 82.11 | 82.45 | 00:00:00 | 2007-08-15 | 12,249,800 | 82.25 | 83.81 | 80.38 | 80.76 | 00:00:00 | 2007-08-16 | 19,400,800 | 79.79 | 81.96 | 78.25 | 81.39 | 00:00:00 | 2007-08-17 | 16,210,700 | 83.69 | 85.10 | 82.74 | 84.36 | 00:00:00 | 2007-08-20 | 9,238,500 | 84.00 | 85.55 | 83.02 | 84.89 | 00:00:00 | 2007-08-21 | 11,327,200 | 84.14 | 85.25 | 83.57 | 84.30 | 00:00:00 | 2007-08-22 | 10,251,000 | 84.81 | 85.56 | 84.35 | 85.39 | 00:00:00 | 2007-08-23 | 8,665,500 | 85.80 | 86.47 | 84.09 | 85.48 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|