|
 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 | | 2008-08-06 | 19,538,800 | 82.38 | 84.82 | 82.01 | 84.56 | 00:00:00 | | 2008-08-07 | 12,616,200 | 84.82 | 85.31 | 83.32 | 83.43 | 00:00:00 | | 2008-08-08 | 14,089,800 | 82.87 | 84.44 | 81.87 | 84.40 | 00:00:00 | | 2008-08-11 | 11,412,900 | 84.60 | 85.12 | 83.05 | 84.08 | 00:00:00 | | 2008-08-12 | 12,681,100 | 84.84 | 84.84 | 83.12 | 83.56 | 00:00:00 | | 2008-08-13 | 15,342,400 | 83.42 | 86.33 | 83.21 | 86.24 | 00:00:00 | | 2008-08-14 | 14,385,200 | 85.86 | 87.48 | 85.12 | 86.58 | 00:00:00 | | 2008-08-15 | 15,663,700 | 85.44 | 85.72 | 83.65 | 84.25 | 00:00:00 | | 2008-08-18 | 10,370,600 | 84.69 | 85.33 | 82.81 | 83.19 | 00:00:00 | | 2008-08-19 | 10,872,800 | 82.75 | 85.33 | 82.75 | 84.71 | 00:00:00 | | 2008-08-20 | 11,681,800 | 85.32 | 87.00 | 84.50 | 86.46 | 00:00:00 | | 2008-08-21 | 11,225,000 | 87.25 | 89.10 | 87.14 | 88.52 | 00:00:00 | | 2008-08-22 | 8,574,200 | 87.68 | 88.78 | 87.25 | 88.10 | 00:00:00 | | 2008-08-25 | 11,343,900 | 88.58 | 88.58 | 85.04 | 85.51 | 00:00:00 | | 2008-08-26 | 9,351,000 | 85.80 | 86.16 | 84.85 | 85.79 | 00:00:00 | | 2008-08-27 | 8,227,700 | 86.73 | 87.00 | 85.81 | 86.62 | 00:00:00 | | 2008-08-28 | 8,859,100 | 87.32 | 87.49 | 85.36 | 87.18 | 00:00:00 | | 2008-08-29 | 8,090,400 | 87.62 | 87.73 | 86.12 | 86.32 | 00:00:00 | | 2008-09-02 | 13,432,900 | 84.49 | 84.61 | 83.21 | 83.29 | 00:00:00 | | 2008-09-03 | 10,758,500 | 83.10 | 84.44 | 82.94 | 84.18 | 00:00:00 | | 2008-09-04 | 16,527,700 | 84.14 | 84.38 | 80.82 | 81.22 | 00:00:00 | | 2008-09-05 | 15,548,100 | 81.00 | 81.73 | 79.11 | 80.22 | 00:00:00 | | 2008-09-08 | 15,451,800 | 81.34 | 82.35 | 79.67 | 81.05 | 00:00:00 | | 2008-09-09 | 21,150,200 | 80.20 | 81.34 | 78.75 | 78.79 | 00:00:00 | | 2008-09-10 | 17,746,500 | 79.65 | 81.72 | 79.33 | 81.16 | 00:00:00 | | 2008-09-11 | 16,350,800 | 80.48 | 83.00 | 79.63 | 82.80 | 00:00:00 | | 2008-09-12 | 13,390,100 | 82.90 | 84.48 | 82.47 | 84.24 | 00:00:00 | | 2008-09-15 | 17,340,400 | 81.16 | 83.80 | 80.09 | 80.09 | 00:00:00 | | 2008-09-16 | 20,753,300 | 78.84 | 82.37 | 77.50 | 81.86 | 00:00:00 | | 2008-09-17 | 23,254,500 | 81.00 | 83.90 | 79.50 | 80.05 | 00:00:00 | | 2008-09-18 | 23,377,400 | 81.36 | 83.50 | 78.88 | 82.88 | 00:00:00 | | 2008-09-19 | 23,962,500 | 85.56 | 88.11 | 83.71 | 87.80 | 00:00:00 | | 2008-09-22 | 14,625,700 | 88.22 | 89.75 | 86.75 | 87.33 | 00:00:00 | | 2008-09-23 | 14,616,700 | 87.16 | 88.39 | 84.89 | 85.46 | 00:00:00 | | 2008-09-24 | 11,233,800 | 85.74 | 86.59 | 84.85 | 85.23 | 00:00:00 | | 2008-09-25 | 13,789,200 | 85.10 | 88.17 | 85.10 | 87.47 | 00:00:00 | | 2008-09-26 | 11,869,600 | 86.00 | 87.12 | 84.91 | 86.95 | 00:00:00 | | 2008-09-29 | 23,398,200 | 85.02 | 85.51 | 77.50 | 77.50 | 00:00:00 | | 2008-09-30 | 20,128,900 | 78.85 | 82.69 | 78.60 | 82.48 | 00:00:00 | | 2008-10-01 | 14,632,000 | 81.51 | 83.09 | 78.47 | 82.20 | 00:00:00 | | 2008-10-02 | 18,821,200 | 81.50 | 81.99 | 78.87 | 79.56 | 00:00:00 | | 2008-10-03 | 18,840,900 | 79.96 | 83.70 | 79.07 | 79.38 | 00:00:00 | | 2008-10-06 | 26,033,800 | 77.64 | 77.85 | 72.66 | 76.84 | 00:00:00 | | 2008-10-07 | 24,464,700 | 78.02 | 78.55 | 72.55 | 73.35 | 00:00:00 | | 2008-10-08 | 28,049,100 | 72.13 | 77.16 | 70.40 | 73.10 | 00:00:00 | | 2008-10-09 | 26,965,700 | 73.75 | 73.88 | 64.00 | 64.00 | 00:00:00 | | 2008-10-10 | 48,207,200 | 60.50 | 64.76 | 55.50 | 57.83 | 00:00:00 | | 2008-10-13 | 31,001,300 | 60.17 | 70.49 | 59.43 | 69.89 | 00:00:00 | | 2008-10-14 | 27,089,600 | 72.68 | 74.00 | 65.15 | 68.54 | 00:00:00 | | 2008-10-15 | 25,129,900 | 66.48 | 66.48 | 58.42 | 59.98 | 00:00:00 | | 2008-10-16 | 31,798,100 | 60.66 | 64.39 | 55.62 | 63.10 | 00:00:00 | | 2008-10-17 | 21,723,500 | 61.55 | 67.41 | 59.49 | 62.35 | 00:00:00 | | 2008-10-20 | 18,288,900 | 64.10 | 70.00 | 64.00 | 69.61 | 00:00:00 | | 2008-10-21 | 17,534,200 | 67.64 | 69.38 | 65.00 | 66.80 | 00:00:00 | | 2008-10-22 | 22,243,900 | 63.89 | 64.84 | 60.12 | 61.74 | 00:00:00 | | 2008-10-23 | 26,944,100 | 62.88 | 67.10 | 60.41 | 66.77 | 00:00:00 | | 2008-10-24 | 19,774,700 | 61.01 | 65.46 | 60.57 | 63.91 | 00:00:00 | | 2008-10-27 | 18,276,000 | 62.58 | 66.48 | 60.88 | 61.71 | 00:00:00 | | 2008-10-28 | 25,094,800 | 63.72 | 70.87 | 61.14 | 70.02 | 00:00:00 | | 2008-10-29 | 25,863,100 | 70.22 | 74.32 | 69.41 | 71.00 | 00:00:00 | | 2008-10-30 | 21,848,900 | 72.11 | 74.89 | 70.82 | 74.18 | 00:00:00 | | 2008-10-31 | 20,506,400 | 73.86 | 75.98 | 72.20 | 74.60 | 00:00:00 | | 2008-11-03 | 10,465,700 | 73.44 | 74.89 | 72.67 | 73.69 | 00:00:00 | | 2008-11-04 | 20,119,000 | 75.42 | 78.92 | 74.80 | 78.19 | 00:00:00 | | 2008-11-05 | 16,408,800 | 76.73 | 78.35 | 74.00 | 74.88 | 00:00:00 | | 2008-11-06 | 21,394,000 | 73.88 | 74.86 | 69.03 | 70.11 | 00:00:00 | | 2008-11-07 | 15,931,900 | 70.81 | 73.99 | 70.60 | 73.46 | 00:00:00 | | 2008-11-10 | 13,283,400 | 75.22 | 76.08 | 72.81 | 74.34 | 00:00:00 | | 2008-11-11 | 15,789,400 | 72.63 | 75.00 | 71.56 | 73.54 | 00:00:00 | | 2008-11-12 | 22,447,700 | 71.98 | 72.87 | 67.13 | 67.28 | 00:00:00 | | 2008-11-13 | 28,513,000 | 67.66 | 76.11 | 65.88 | 75.71 | 00:00:00 | | 2008-11-14 | 26,612,200 | 73.94 | 77.35 | 69.99 | 72.68 | 00:00:00 | | 2008-11-17 | 20,960,500 | 72.10 | 73.57 | 70.60 | 70.78 | 00:00:00 | | 2008-11-18 | 23,618,700 | 70.98 | 74.05 | 70.00 | 73.40 | 00:00:00 | | 2008-11-19 | 21,997,100 | 73.14 | 75.00 | 70.35 | 70.61 | 00:00:00 | | 2008-11-20 | 34,193,700 | 69.13 | 71.25 | 64.27 | 64.40 | 00:00:00 | | 2008-11-21 | 34,759,400 | 65.46 | 71.04 | 64.27 | 70.49 | 00:00:00 | | 2008-11-24 | 27,518,000 | 71.66 | 77.75 | 70.16 | 74.30 | 00:00:00 | | 2008-11-25 | 22,015,200 | 75.19 | 77.58 | 74.29 | 76.53 | 00:00:00 | | 2008-11-26 | 19,665,100 | 75.86 | 80.00 | 75.27 | 79.93 | 00:00:00 | | 2008-11-28 | 8,647,200 | 78.25 | 79.25 | 76.93 | 79.01 | 00:00:00 | | 2008-12-01 | 22,692,700 | 76.50 | 76.65 | 72.01 | 72.02 | 00:00:00 | | 2008-12-02 | 21,058,800 | 73.74 | 76.95 | 73.04 | 75.54 | 00:00:00 | | 2008-12-03 | 22,581,800 | 73.70 | 75.23 | 73.00 | 74.74 | 00:00:00 | | 2008-12-04 | 21,416,300 | 73.44 | 74.95 | 70.51 | 71.76 | 00:00:00 | | 2008-12-05 | 22,882,300 | 70.85 | 75.27 | 68.22 | 74.42 | 00:00:00 | | 2008-12-08 | 21,955,800 | 76.03 | 79.28 | 75.88 | 78.09 | 00:00:00 | | 2008-12-09 | 19,682,700 | 77.28 | 78.59 | 75.22 | 75.56 | 00:00:00 | | 2008-12-10 | 17,651,800 | 76.80 | 79.40 | 76.43 | 78.44 | 00:00:00 | | 2008-12-11 | 20,550,500 | 79.01 | 81.92 | 78.70 | 79.46 | 00:00:00 | | 2008-12-12 | 17,806,400 | 77.12 | 80.59 | 76.72 | 79.00 | 00:00:00 | | 2008-12-15 | 16,509,100 | 80.19 | 80.61 | 77.07 | 78.21 | 00:00:00 | | 2008-12-16 | 23,253,700 | 78.95 | 80.06 | 77.96 | 79.01 | 00:00:00 | | 2008-12-17 | 20,739,500 | 78.45 | 79.00 | 76.50 | 76.82 | 00:00:00 | | 2008-12-18 | 21,474,100 | 76.50 | 76.74 | 72.23 | 73.03 | 00:00:00 | | 2008-12-19 | 31,349,800 | 73.57 | 74.65 | 70.84 | 70.85 | 00:00:00 | | 2008-12-22 | 16,863,100 | 71.60 | 72.00 | 68.56 | 69.39 | 00:00:00 | | 2008-12-23 | 14,150,500 | 70.10 | 70.79 | 68.85 | 69.20 | 00:00:00 | | 2008-12-24 | 3,717,800 | 68.79 | 69.99 | 68.38 | 69.62 | 00:00:00 | | 2008-12-26 | 6,761,900 | 69.92 | 70.59 | 69.46 | 70.35 | 00:00:00 | | 2008-12-29 | 8,994,900 | 71.25 | 71.73 | 70.41 | 71.55 | 00:00:00 | | 2008-12-30 | 10,002,700 | 71.50 | 73.49 | 71.25 | 73.38 | 00:00:00 | | 2008-12-31 | 9,964,300 | 72.90 | 74.63 | 72.90 | 73.97 | 00:00:00 | | 2009-01-02 | 13,695,900 | 74.23 | 77.30 | 73.58 | 76.52 | 00:00:00 | | 2009-01-05 | 16,954,500 | 76.16 | 78.37 | 75.74 | 76.66 | 00:00:00 | | 2009-01-06 | 15,894,500 | 77.56 | 78.45 | 76.33 | 77.35 | 00:00:00 | | 2009-01-07 | 12,804,300 | 76.41 | 77.07 | 73.33 | 73.96 | 00:00:00 | | 2009-01-08 | 11,386,700 | 73.61 | 74.84 | 73.22 | 74.24 | 00:00:00 | | 2009-01-09 | 14,182,600 | 73.88 | 74.00 | 72.20 | 72.82 | 00:00:00 | | 2009-01-12 | 14,195,500 | 72.23 | 72.61 | 70.44 | 70.82 | 00:00:00 | | 2009-01-13 | 14,378,800 | 70.58 | 72.70 | 70.58 | 71.82 | 00:00:00 | | 2009-01-14 | 15,142,400 | 70.81 | 71.18 | 68.83 | 69.69 | 00:00:00 | | 2009-01-15 | 19,293,100 | 69.70 | 71.25 | 68.25 | 70.77 | 00:00:00 | | 2009-01-16 | 15,594,800 | 72.08 | 72.94 | 70.38 | 71.74 | 00:00:00 | | 2009-01-20 | 16,084,200 | 70.93 | 72.20 | 68.00 | 68.31 | 00:00:00 | | 2009-01-21 | 15,889,900 | 68.43 | 71.49 | 68.41 | 71.23 | 00:00:00 | | 2009-01-22 | 14,320,100 | 69.92 | 70.97 | 68.28 | 69.95 | 00:00:00 | | 2009-01-23 | 13,422,100 | 68.40 | 71.11 | 68.18 | 70.82 | 00:00:00 | | 2009-01-26 | 14,023,100 | 71.43 | 72.39 | 70.13 | 71.29 | 00:00:00 | | 2009-01-27 | 13,632,700 | 71.28 | 72.63 | 70.82 | 72.09 | 00:00:00 | | 2009-01-28 | 14,649,100 | 72.99 | 74.02 | 71.96 | 73.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
