|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 11,190,400 | 82.98 | 83.58 | 82.60 | 82.84 | 00:00:00 | | 2008-02-15 | 26,988,700 | 82.52 | 83.69 | 81.70 | 83.60 | 00:00:00 | | 2008-02-19 | 12,002,500 | 84.39 | 85.49 | 84.25 | 84.83 | 00:00:00 | | 2008-02-20 | 13,217,100 | 83.99 | 86.86 | 83.70 | 86.34 | 00:00:00 | | 2008-02-21 | 12,189,400 | 85.57 | 86.51 | 84.33 | 84.78 | 00:00:00 | | 2008-02-22 | 12,154,700 | 85.27 | 85.74 | 83.69 | 85.42 | 00:00:00 | | 2008-02-25 | 11,813,500 | 85.54 | 87.59 | 85.31 | 87.18 | 00:00:00 | | 2008-02-26 | 12,672,600 | 86.75 | 88.40 | 86.29 | 88.12 | 00:00:00 | | 2008-02-27 | 9,731,900 | 87.43 | 88.94 | 87.43 | 88.22 | 00:00:00 | | 2008-02-28 | 8,990,300 | 88.22 | 89.29 | 87.77 | 89.02 | 00:00:00 | | 2008-02-29 | 12,983,700 | 88.47 | 88.60 | 85.98 | 86.66 | 00:00:00 | | 2008-03-03 | 9,859,700 | 86.38 | 87.92 | 85.84 | 87.20 | 00:00:00 | | 2008-03-04 | 13,698,300 | 86.66 | 87.70 | 85.06 | 86.73 | 00:00:00 | | 2008-03-05 | 16,220,500 | 87.03 | 88.86 | 86.67 | 88.79 | 00:00:00 | | 2008-03-06 | 14,296,500 | 88.53 | 89.00 | 87.18 | 87.80 | 00:00:00 | | 2008-03-07 | 15,910,600 | 87.23 | 87.49 | 84.65 | 85.26 | 00:00:00 | | 2008-03-10 | 11,854,100 | 85.55 | 85.97 | 84.35 | 84.73 | 00:00:00 | | 2008-03-11 | 13,477,100 | 85.71 | 88.33 | 85.70 | 88.16 | 00:00:00 | | 2008-03-12 | 10,956,900 | 87.50 | 88.58 | 86.56 | 86.73 | 00:00:00 | | 2008-03-13 | 10,964,800 | 86.00 | 87.61 | 85.41 | 87.04 | 00:00:00 | | 2008-03-14 | 15,842,000 | 87.51 | 87.64 | 84.09 | 85.34 | 00:00:00 | | 2008-03-17 | 15,926,800 | 83.47 | 84.99 | 82.44 | 84.19 | 00:00:00 | | 2008-03-18 | 13,429,600 | 85.11 | 86.12 | 84.53 | 86.12 | 00:00:00 | | 2008-03-19 | 14,797,100 | 86.14 | 86.84 | 81.80 | 81.89 | 00:00:00 | | 2008-03-20 | 18,373,200 | 81.28 | 84.07 | 80.87 | 83.21 | 00:00:00 | | 2008-03-24 | 9,971,900 | 83.38 | 84.79 | 82.92 | 84.01 | 00:00:00 | | 2008-03-25 | 12,123,000 | 84.27 | 84.84 | 83.71 | 84.54 | 00:00:00 | | 2008-03-26 | 11,674,800 | 84.62 | 85.69 | 84.48 | 84.96 | 00:00:00 | | 2008-03-27 | 9,148,200 | 85.32 | 86.95 | 84.27 | 84.40 | 00:00:00 | | 2008-03-28 | 7,522,200 | 84.89 | 85.58 | 83.92 | 84.50 | 00:00:00 | | 2008-03-31 | 10,192,000 | 84.95 | 85.93 | 84.32 | 85.36 | 00:00:00 | | 2008-04-01 | 11,069,000 | 85.08 | 86.89 | 84.57 | 86.74 | 00:00:00 | | 2008-04-02 | 10,681,700 | 86.65 | 88.19 | 85.42 | 87.51 | 00:00:00 | | 2008-04-03 | 9,823,600 | 86.91 | 88.80 | 86.76 | 87.72 | 00:00:00 | | 2008-04-04 | 9,750,500 | 88.03 | 88.66 | 87.70 | 88.05 | 00:00:00 | | 2008-04-07 | 8,328,300 | 88.65 | 89.37 | 88.12 | 88.27 | 00:00:00 | | 2008-04-08 | 7,393,100 | 87.90 | 89.37 | 87.76 | 89.28 | 00:00:00 | | 2008-04-09 | 10,708,500 | 89.51 | 90.53 | 89.43 | 89.95 | 00:00:00 | | 2008-04-10 | 9,119,700 | 90.19 | 90.40 | 88.93 | 89.60 | 00:00:00 | | 2008-04-11 | 7,441,800 | 89.03 | 89.77 | 88.61 | 88.80 | 00:00:00 | | 2008-04-14 | 7,182,100 | 88.80 | 89.40 | 88.55 | 89.30 | 00:00:00 | | 2008-04-15 | 8,401,300 | 89.70 | 90.28 | 89.15 | 90.17 | 00:00:00 | | 2008-04-16 | 11,915,100 | 90.33 | 92.08 | 90.18 | 91.93 | 00:00:00 | | 2008-04-17 | 9,127,200 | 91.20 | 92.62 | 91.17 | 91.99 | 00:00:00 | | 2008-04-18 | 10,182,100 | 91.76 | 93.32 | 91.70 | 93.18 | 00:00:00 | | 2008-04-21 | 8,558,800 | 93.15 | 93.45 | 92.11 | 92.70 | 00:00:00 | | 2008-04-22 | 11,475,600 | 92.49 | 94.50 | 92.47 | 94.03 | 00:00:00 | | 2008-04-23 | 13,022,700 | 94.25 | 94.63 | 93.48 | 94.48 | 00:00:00 | | 2008-04-24 | 12,930,400 | 93.88 | 93.99 | 91.91 | 92.40 | 00:00:00 | | 2008-04-25 | 12,739,600 | 92.66 | 93.24 | 91.23 | 92.69 | 00:00:00 | | 2008-04-28 | 7,163,400 | 92.80 | 93.43 | 92.27 | 92.50 | 00:00:00 | | 2008-04-29 | 19,505,100 | 92.61 | 95.32 | 92.61 | 94.74 | 00:00:00 | | 2008-04-30 | 19,536,000 | 95.06 | 97.28 | 95.06 | 96.15 | 00:00:00 | | 2008-05-01 | 15,253,100 | 94.86 | 95.45 | 93.43 | 94.94 | 00:00:00 | | 2008-05-02 | 10,309,200 | 95.53 | 95.85 | 94.64 | 95.32 | 00:00:00 | | 2008-05-05 | 9,059,300 | 95.33 | 96.87 | 95.23 | 95.62 | 00:00:00 | | 2008-05-06 | 10,892,600 | 95.09 | 96.98 | 95.09 | 96.87 | 00:00:00 | | 2008-05-07 | 14,912,600 | 96.76 | 96.80 | 95.14 | 95.28 | 00:00:00 | | 2008-05-08 | 15,074,600 | 95.50 | 97.85 | 95.30 | 97.44 | 00:00:00 | | 2008-05-09 | 11,310,200 | 97.50 | 97.90 | 96.20 | 97.39 | 00:00:00 | | 2008-05-12 | 9,374,300 | 97.20 | 97.59 | 96.46 | 97.36 | 00:00:00 | | 2008-05-13 | 10,634,000 | 97.42 | 97.98 | 96.31 | 97.73 | 00:00:00 | | 2008-05-14 | 13,401,400 | 97.98 | 99.00 | 97.51 | 97.72 | 00:00:00 | | 2008-05-15 | 13,434,500 | 98.48 | 98.60 | 97.41 | 98.49 | 00:00:00 | | 2008-05-16 | 16,302,200 | 99.02 | 100.47 | 98.89 | 100.38 | 00:00:00 | | 2008-05-19 | 12,910,200 | 100.62 | 102.81 | 100.41 | 102.20 | 00:00:00 | | 2008-05-20 | 16,271,500 | 102.76 | 103.25 | 102.22 | 103.09 | 00:00:00 | | 2008-05-21 | 21,994,300 | 103.25 | 104.63 | 102.69 | 103.02 | 00:00:00 | | 2008-05-22 | 17,384,100 | 102.85 | 103.42 | 101.72 | 101.91 | 00:00:00 | | 2008-05-23 | 11,484,000 | 102.12 | 102.59 | 100.50 | 100.73 | 00:00:00 | | 2008-05-27 | 12,823,600 | 99.95 | 100.28 | 98.56 | 99.58 | 00:00:00 | | 2008-05-28 | 10,504,000 | 98.86 | 100.58 | 98.57 | 100.42 | 00:00:00 | | 2008-05-29 | 13,167,300 | 100.04 | 100.50 | 98.83 | 98.86 | 00:00:00 | | 2008-05-30 | 11,884,200 | 99.13 | 99.49 | 98.35 | 99.15 | 00:00:00 | | 2008-06-02 | 11,651,400 | 98.82 | 99.70 | 97.82 | 99.37 | 00:00:00 | | 2008-06-03 | 12,689,500 | 99.04 | 100.22 | 97.63 | 97.86 | 00:00:00 | | 2008-06-04 | 13,750,600 | 97.18 | 97.72 | 95.53 | 96.04 | 00:00:00 | | 2008-06-05 | 13,919,900 | 96.40 | 100.24 | 96.40 | 99.99 | 00:00:00 | | 2008-06-06 | 18,575,700 | 100.61 | 102.15 | 98.36 | 99.50 | 00:00:00 | | 2008-06-09 | 11,535,600 | 99.95 | 101.30 | 99.50 | 101.20 | 00:00:00 | | 2008-06-10 | 15,472,800 | 100.57 | 101.19 | 97.66 | 98.78 | 00:00:00 | | 2008-06-11 | 11,166,200 | 99.55 | 99.98 | 98.27 | 99.42 | 00:00:00 | | 2008-06-12 | 13,285,400 | 98.87 | 98.87 | 97.57 | 98.06 | 00:00:00 | | 2008-06-13 | 9,358,000 | 97.45 | 99.73 | 97.01 | 99.40 | 00:00:00 | | 2008-06-16 | 7,555,400 | 99.51 | 100.90 | 99.11 | 99.49 | 00:00:00 | | 2008-06-17 | 9,164,800 | 99.80 | 100.89 | 99.06 | 100.37 | 00:00:00 | | 2008-06-18 | 13,018,400 | 99.93 | 100.31 | 97.83 | 99.26 | 00:00:00 | | 2008-06-19 | 15,344,100 | 99.56 | 100.04 | 96.86 | 96.86 | 00:00:00 | | 2008-06-20 | 15,029,800 | 97.32 | 98.08 | 96.09 | 96.62 | 00:00:00 | | 2008-06-23 | 12,180,900 | 96.03 | 99.14 | 96.03 | 99.06 | 00:00:00 | | 2008-06-24 | 10,485,900 | 98.58 | 99.53 | 98.02 | 98.64 | 00:00:00 | | 2008-06-25 | 14,182,900 | 98.81 | 100.17 | 97.35 | 99.36 | 00:00:00 | | 2008-06-26 | 14,626,300 | 99.13 | 100.22 | 97.41 | 97.41 | 00:00:00 | | 2008-06-27 | 17,074,300 | 97.33 | 99.32 | 97.33 | 97.80 | 00:00:00 | | 2008-06-30 | 12,341,600 | 98.30 | 99.52 | 97.51 | 99.13 | 00:00:00 | | 2008-07-01 | 13,429,300 | 98.26 | 99.61 | 97.73 | 99.08 | 00:00:00 | | 2008-07-02 | 17,580,000 | 99.10 | 100.00 | 97.17 | 97.42 | 00:00:00 | | 2008-07-03 | 9,401,200 | 97.79 | 99.43 | 97.00 | 98.63 | 00:00:00 | | 2008-07-07 | 15,276,600 | 98.11 | 99.35 | 95.80 | 96.82 | 00:00:00 | | 2008-07-08 | 19,460,800 | 96.06 | 97.04 | 94.55 | 95.79 | 00:00:00 | | 2008-07-09 | 14,296,700 | 96.29 | 96.79 | 93.73 | 93.91 | 00:00:00 | | 2008-07-10 | 18,101,500 | 93.74 | 96.25 | 92.53 | 96.25 | 00:00:00 | | 2008-07-11 | 17,382,000 | 94.96 | 95.59 | 91.16 | 92.25 | 00:00:00 | | 2008-07-14 | 11,684,600 | 92.61 | 93.31 | 91.50 | 92.80 | 00:00:00 | | 2008-07-15 | 15,262,400 | 92.24 | 92.84 | 89.14 | 89.42 | 00:00:00 | | 2008-07-16 | 20,202,600 | 89.34 | 89.60 | 86.07 | 86.39 | 00:00:00 | | 2008-07-17 | 20,537,500 | 86.14 | 86.75 | 83.97 | 85.67 | 00:00:00 | | 2008-07-18 | 16,142,900 | 85.93 | 87.08 | 85.20 | 86.05 | 00:00:00 | | 2008-07-21 | 16,626,000 | 86.57 | 86.95 | 85.48 | 86.91 | 00:00:00 | | 2008-07-22 | 15,075,700 | 86.52 | 87.51 | 85.13 | 85.63 | 00:00:00 | | 2008-07-23 | 19,102,700 | 85.75 | 85.81 | 82.33 | 82.65 | 00:00:00 | | 2008-07-24 | 18,960,900 | 82.66 | 83.48 | 81.53 | 82.00 | 00:00:00 | | 2008-07-25 | 14,425,200 | 82.05 | 83.97 | 81.90 | 82.56 | 00:00:00 | | 2008-07-28 | 10,965,700 | 82.86 | 83.47 | 82.13 | 82.49 | 00:00:00 | | 2008-07-29 | 14,088,100 | 82.62 | 83.69 | 81.46 | 82.84 | 00:00:00 | | 2008-07-30 | 17,320,700 | 83.11 | 87.42 | 82.42 | 87.26 | 00:00:00 | | 2008-07-31 | 15,131,400 | 86.16 | 86.99 | 84.21 | 84.56 | 00:00:00 | | 2008-08-01 | 13,089,300 | 83.98 | 85.46 | 83.46 | 84.31 | 00:00:00 | | 2008-08-04 | 16,513,000 | 84.06 | 84.76 | 82.08 | 82.80 | 00:00:00 | | 2008-08-05 | 21,963,900 | 82.55 | 83.30 | 80.85 | 82.49 | 00:00:00 | | 2008-08-06 | 19,538,800 | 82.38 | 84.82 | 82.01 | 84.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
