|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 8,665,500 | 85.80 | 86.47 | 84.09 | 85.48 | 00:00:00 | | 2007-08-24 | 7,682,700 | 85.90 | 87.53 | 85.90 | 87.22 | 00:00:00 | | 2007-08-27 | 6,390,100 | 86.63 | 87.39 | 86.34 | 87.00 | 00:00:00 | | 2007-08-28 | 10,059,100 | 86.60 | 86.73 | 84.30 | 84.30 | 00:00:00 | | 2007-08-29 | 10,047,800 | 85.20 | 87.38 | 84.68 | 86.70 | 00:00:00 | | 2007-08-30 | 7,825,700 | 86.70 | 87.60 | 85.54 | 87.19 | 00:00:00 | | 2007-08-31 | 8,155,000 | 88.31 | 88.86 | 87.46 | 87.76 | 00:00:00 | | 2007-09-04 | 9,560,000 | 87.19 | 89.27 | 87.16 | 88.73 | 00:00:00 | | 2007-09-05 | 9,141,400 | 88.47 | 88.65 | 87.79 | 88.36 | 00:00:00 | | 2007-09-06 | 8,153,100 | 88.48 | 89.33 | 88.11 | 88.93 | 00:00:00 | | 2007-09-07 | 9,780,300 | 87.93 | 89.03 | 87.19 | 87.65 | 00:00:00 | | 2007-09-10 | 10,479,000 | 87.56 | 88.29 | 85.91 | 87.05 | 00:00:00 | | 2007-09-11 | 10,124,500 | 87.51 | 89.13 | 86.70 | 88.59 | 00:00:00 | | 2007-09-12 | 11,089,100 | 88.42 | 89.84 | 88.28 | 89.19 | 00:00:00 | | 2007-09-13 | 8,966,600 | 89.65 | 90.82 | 89.54 | 90.09 | 00:00:00 | | 2007-09-14 | 7,973,300 | 89.40 | 91.27 | 89.37 | 90.65 | 00:00:00 | | 2007-09-17 | 7,733,600 | 90.01 | 91.54 | 90.00 | 90.93 | 00:00:00 | | 2007-09-18 | 9,799,900 | 91.20 | 93.53 | 90.95 | 93.34 | 00:00:00 | | 2007-09-19 | 11,383,700 | 93.70 | 94.94 | 93.59 | 94.11 | 00:00:00 | | 2007-09-20 | 8,196,500 | 94.02 | 94.63 | 93.75 | 94.17 | 00:00:00 | | 2007-09-21 | 12,637,900 | 94.28 | 95.36 | 94.11 | 94.84 | 00:00:00 | | 2007-09-24 | 9,028,600 | 95.00 | 95.50 | 94.19 | 94.35 | 00:00:00 | | 2007-09-25 | 12,501,200 | 93.09 | 93.59 | 91.66 | 91.88 | 00:00:00 | | 2007-09-26 | 11,794,400 | 93.18 | 93.32 | 91.47 | 92.51 | 00:00:00 | | 2007-09-27 | 7,408,900 | 93.26 | 93.63 | 92.90 | 93.51 | 00:00:00 | | 2007-09-28 | 8,880,700 | 93.55 | 94.40 | 93.00 | 93.58 | 00:00:00 | | 2007-10-01 | 8,942,800 | 93.30 | 94.53 | 93.27 | 94.44 | 00:00:00 | | 2007-10-02 | 9,137,300 | 93.92 | 93.99 | 91.82 | 92.56 | 00:00:00 | | 2007-10-03 | 8,754,800 | 91.51 | 91.98 | 90.77 | 91.48 | 00:00:00 | | 2007-10-04 | 6,764,800 | 91.65 | 92.03 | 90.53 | 91.84 | 00:00:00 | | 2007-10-05 | 6,498,100 | 92.10 | 92.57 | 91.59 | 92.32 | 00:00:00 | | 2007-10-08 | 5,658,400 | 91.55 | 91.96 | 91.30 | 91.58 | 00:00:00 | | 2007-10-09 | 8,702,300 | 91.83 | 93.00 | 91.68 | 92.80 | 00:00:00 | | 2007-10-10 | 11,527,500 | 90.33 | 92.48 | 90.29 | 92.08 | 00:00:00 | | 2007-10-11 | 9,177,800 | 92.52 | 92.82 | 90.16 | 91.00 | 00:00:00 | | 2007-10-12 | 6,009,000 | 91.53 | 91.74 | 90.88 | 91.41 | 00:00:00 | | 2007-10-15 | 8,492,000 | 92.27 | 92.94 | 91.98 | 92.33 | 00:00:00 | | 2007-10-16 | 10,890,700 | 92.40 | 93.85 | 92.11 | 93.45 | 00:00:00 | | 2007-10-17 | 10,719,100 | 93.88 | 93.94 | 92.05 | 93.26 | 00:00:00 | | 2007-10-18 | 10,038,800 | 93.07 | 93.75 | 92.00 | 92.42 | 00:00:00 | | 2007-10-19 | 14,112,700 | 92.70 | 92.70 | 89.03 | 89.27 | 00:00:00 | | 2007-10-22 | 10,815,500 | 88.16 | 88.51 | 86.72 | 88.44 | 00:00:00 | | 2007-10-23 | 9,629,900 | 88.93 | 89.71 | 87.82 | 88.92 | 00:00:00 | | 2007-10-24 | 10,985,100 | 89.12 | 90.42 | 88.30 | 89.90 | 00:00:00 | | 2007-10-25 | 9,233,600 | 90.46 | 91.60 | 89.58 | 91.23 | 00:00:00 | | 2007-10-26 | 7,481,600 | 91.86 | 92.30 | 91.10 | 91.65 | 00:00:00 | | 2007-10-29 | 9,247,200 | 91.86 | 93.57 | 91.60 | 92.88 | 00:00:00 | | 2007-10-30 | 9,627,000 | 91.75 | 91.95 | 89.69 | 90.08 | 00:00:00 | | 2007-10-31 | 9,891,600 | 90.40 | 92.13 | 90.18 | 91.51 | 00:00:00 | | 2007-11-01 | 10,542,400 | 90.05 | 91.48 | 88.49 | 89.04 | 00:00:00 | | 2007-11-02 | 12,374,800 | 87.65 | 89.27 | 87.10 | 88.48 | 00:00:00 | | 2007-11-05 | 9,089,200 | 87.47 | 89.20 | 87.46 | 88.48 | 00:00:00 | | 2007-11-06 | 9,880,100 | 88.69 | 90.70 | 88.69 | 90.64 | 00:00:00 | | 2007-11-07 | 12,781,100 | 90.91 | 90.92 | 87.31 | 87.54 | 00:00:00 | | 2007-11-08 | 17,597,400 | 87.97 | 90.59 | 87.70 | 89.18 | 00:00:00 | | 2007-11-09 | 10,135,900 | 88.90 | 88.90 | 87.10 | 87.26 | 00:00:00 | | 2007-11-12 | 12,513,300 | 87.00 | 87.00 | 84.41 | 85.27 | 00:00:00 | | 2007-11-13 | 11,950,300 | 85.82 | 86.99 | 83.59 | 86.83 | 00:00:00 | | 2007-11-14 | 9,957,500 | 87.35 | 88.33 | 85.72 | 86.15 | 00:00:00 | | 2007-11-15 | 11,409,300 | 85.94 | 86.48 | 83.48 | 84.16 | 00:00:00 | | 2007-11-16 | 11,368,700 | 84.88 | 86.47 | 84.70 | 85.98 | 00:00:00 | | 2007-11-19 | 8,547,800 | 85.98 | 86.37 | 84.62 | 85.03 | 00:00:00 | | 2007-11-20 | 10,941,300 | 85.05 | 88.61 | 85.05 | 87.90 | 00:00:00 | | 2007-11-21 | 11,438,800 | 87.80 | 88.49 | 85.59 | 85.75 | 00:00:00 | | 2007-11-23 | 3,428,300 | 86.46 | 87.06 | 85.86 | 86.67 | 00:00:00 | | 2007-11-26 | 10,304,600 | 86.85 | 87.33 | 83.52 | 83.79 | 00:00:00 | | 2007-11-27 | 14,542,300 | 83.45 | 84.59 | 81.92 | 84.31 | 00:00:00 | | 2007-11-28 | 10,885,100 | 84.52 | 86.51 | 84.08 | 86.06 | 00:00:00 | | 2007-11-29 | 8,839,800 | 85.61 | 87.33 | 85.61 | 86.56 | 00:00:00 | | 2007-11-30 | 11,708,800 | 87.13 | 87.77 | 86.02 | 87.77 | 00:00:00 | | 2007-12-03 | 7,934,200 | 87.10 | 88.18 | 86.74 | 87.84 | 00:00:00 | | 2007-12-04 | 6,584,600 | 87.14 | 87.78 | 86.83 | 87.16 | 00:00:00 | | 2007-12-05 | 10,450,000 | 87.79 | 89.72 | 87.79 | 89.30 | 00:00:00 | | 2007-12-06 | 9,627,700 | 89.27 | 91.70 | 88.86 | 91.38 | 00:00:00 | | 2007-12-07 | 6,682,700 | 90.69 | 91.59 | 90.34 | 90.96 | 00:00:00 | | 2007-12-10 | 5,505,300 | 91.23 | 92.01 | 90.75 | 91.72 | 00:00:00 | | 2007-12-11 | 8,014,900 | 91.68 | 92.59 | 89.81 | 89.89 | 00:00:00 | | 2007-12-12 | 10,816,100 | 91.91 | 92.97 | 90.93 | 91.78 | 00:00:00 | | 2007-12-13 | 8,527,400 | 91.51 | 93.21 | 91.13 | 93.08 | 00:00:00 | | 2007-12-14 | 11,090,600 | 92.50 | 92.96 | 91.91 | 92.02 | 00:00:00 | | 2007-12-17 | 8,210,000 | 91.70 | 91.76 | 89.58 | 89.98 | 00:00:00 | | 2007-12-18 | 8,744,300 | 90.60 | 91.63 | 89.61 | 91.19 | 00:00:00 | | 2007-12-19 | 8,325,200 | 91.39 | 92.12 | 90.32 | 90.90 | 00:00:00 | | 2007-12-20 | 6,188,100 | 90.93 | 92.52 | 90.90 | 92.05 | 00:00:00 | | 2007-12-21 | 13,596,000 | 92.30 | 94.68 | 92.26 | 94.04 | 00:00:00 | | 2007-12-24 | 2,917,500 | 93.63 | 94.79 | 93.63 | 94.48 | 00:00:00 | | 2007-12-26 | 7,477,600 | 94.31 | 95.20 | 94.31 | 94.84 | 00:00:00 | | 2007-12-27 | 8,155,100 | 95.08 | 95.08 | 93.65 | 93.75 | 00:00:00 | | 2007-12-28 | 7,895,000 | 94.01 | 94.93 | 93.30 | 94.86 | 00:00:00 | | 2007-12-31 | 5,086,600 | 94.37 | 94.58 | 93.01 | 93.33 | 00:00:00 | | 2008-01-02 | 9,058,000 | 93.96 | 94.69 | 92.71 | 93.46 | 00:00:00 | | 2008-01-03 | 10,479,200 | 93.80 | 94.84 | 93.46 | 94.61 | 00:00:00 | | 2008-01-04 | 13,103,800 | 93.88 | 95.21 | 93.20 | 93.35 | 00:00:00 | | 2008-01-07 | 12,892,200 | 93.74 | 93.74 | 91.15 | 92.13 | 00:00:00 | | 2008-01-08 | 10,987,700 | 92.41 | 93.38 | 90.58 | 90.95 | 00:00:00 | | 2008-01-09 | 12,448,200 | 90.88 | 92.75 | 90.55 | 92.57 | 00:00:00 | | 2008-01-10 | 13,786,500 | 91.60 | 92.10 | 90.14 | 91.90 | 00:00:00 | | 2008-01-11 | 10,575,000 | 91.60 | 92.57 | 90.23 | 90.67 | 00:00:00 | | 2008-01-14 | 9,968,600 | 91.22 | 91.85 | 90.41 | 90.91 | 00:00:00 | | 2008-01-15 | 13,693,400 | 89.96 | 90.05 | 88.15 | 88.27 | 00:00:00 | | 2008-01-16 | 15,709,400 | 87.69 | 88.38 | 85.21 | 86.25 | 00:00:00 | | 2008-01-17 | 18,910,400 | 86.50 | 87.17 | 82.10 | 82.75 | 00:00:00 | | 2008-01-18 | 18,869,200 | 82.75 | 84.98 | 80.88 | 83.46 | 00:00:00 | | 2008-01-22 | 20,897,900 | 78.23 | 82.37 | 76.84 | 81.25 | 00:00:00 | | 2008-01-23 | 20,405,300 | 78.76 | 81.48 | 76.40 | 81.45 | 00:00:00 | | 2008-01-24 | 13,949,600 | 81.85 | 83.69 | 81.14 | 83.67 | 00:00:00 | | 2008-01-25 | 14,050,100 | 84.68 | 85.00 | 81.44 | 81.82 | 00:00:00 | | 2008-01-28 | 9,749,400 | 81.13 | 83.26 | 80.23 | 82.86 | 00:00:00 | | 2008-01-29 | 9,187,700 | 83.21 | 83.72 | 81.90 | 82.60 | 00:00:00 | | 2008-01-30 | 9,415,400 | 82.11 | 85.23 | 81.93 | 83.23 | 00:00:00 | | 2008-01-31 | 12,634,300 | 82.10 | 84.50 | 81.24 | 83.25 | 00:00:00 | | 2008-02-01 | 16,063,300 | 84.71 | 84.93 | 81.53 | 82.49 | 00:00:00 | | 2008-02-04 | 10,299,100 | 82.51 | 82.98 | 81.01 | 82.02 | 00:00:00 | | 2008-02-05 | 15,682,500 | 80.73 | 80.99 | 79.61 | 79.74 | 00:00:00 | | 2008-02-06 | 15,108,200 | 80.13 | 80.55 | 77.24 | 77.51 | 00:00:00 | | 2008-02-07 | 12,570,900 | 77.11 | 79.24 | 76.51 | 78.74 | 00:00:00 | | 2008-02-08 | 8,281,700 | 79.29 | 79.48 | 78.39 | 79.26 | 00:00:00 | | 2008-02-11 | 17,626,800 | 80.22 | 80.47 | 78.51 | 80.43 | 00:00:00 | | 2008-02-12 | 12,330,400 | 80.84 | 82.33 | 80.41 | 81.12 | 00:00:00 | | 2008-02-13 | 12,149,400 | 80.92 | 82.29 | 80.29 | 82.12 | 00:00:00 | | 2008-02-14 | 11,190,400 | 82.98 | 83.58 | 82.60 | 82.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
