|
 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 | | 2000-06-23 | 2,062,600 | 89.56 | 90.50 | 89.44 | 89.75 | 00:00:00 | | 2000-06-26 | 2,193,200 | 89.69 | 90.50 | 88.69 | 88.73 | 00:00:00 | | 2000-06-27 | 3,088,800 | 88.87 | 88.87 | 88.25 | 88.44 | 00:00:00 | | 2000-06-28 | 2,898,200 | 88.25 | 88.37 | 87.06 | 87.58 | 00:00:00 | | 2000-06-29 | 2,383,200 | 86.87 | 87.94 | 86.50 | 86.64 | 00:00:00 | | 2000-06-30 | 5,210,600 | 86.62 | 87.12 | 84.56 | 84.81 | 00:00:00 | | 2000-07-03 | 1,704,400 | 85.00 | 86.62 | 84.87 | 85.92 | 00:00:00 | | 2000-07-05 | 4,520,200 | 85.06 | 85.06 | 82.06 | 82.50 | 00:00:00 | | 2000-07-06 | 3,421,600 | 82.81 | 85.37 | 82.81 | 83.56 | 00:00:00 | | 2000-07-07 | 2,845,600 | 84.00 | 85.19 | 83.75 | 83.95 | 00:00:00 | | 2000-07-10 | 1,892,200 | 84.06 | 85.19 | 84.00 | 84.00 | 00:00:00 | | 2000-07-11 | 2,678,800 | 84.12 | 87.56 | 84.12 | 87.00 | 00:00:00 | | 2000-07-12 | 3,279,400 | 87.06 | 87.06 | 85.67 | 85.67 | 00:00:00 | | 2000-07-13 | 3,753,200 | 85.81 | 85.94 | 83.25 | 83.95 | 00:00:00 | | 2000-07-14 | 2,709,000 | 83.69 | 83.75 | 82.69 | 83.75 | 00:00:00 | | 2000-07-17 | 2,861,800 | 84.00 | 84.50 | 82.62 | 82.67 | 00:00:00 | | 2000-07-18 | 3,793,600 | 82.06 | 83.44 | 80.94 | 81.44 | 00:00:00 | | 2000-07-19 | 2,491,800 | 81.87 | 82.25 | 81.62 | 81.94 | 00:00:00 | | 2000-07-20 | 2,726,600 | 82.00 | 82.00 | 80.00 | 80.00 | 00:00:00 | | 2000-07-21 | 3,367,000 | 80.00 | 80.25 | 78.50 | 78.50 | 00:00:00 | | 2000-07-24 | 4,472,000 | 78.69 | 78.94 | 77.31 | 77.37 | 00:00:00 | | 2000-07-25 | 4,068,600 | 78.00 | 78.12 | 76.87 | 77.31 | 00:00:00 | | 2000-07-26 | 5,404,200 | 78.50 | 79.00 | 77.31 | 77.31 | 00:00:00 | | 2000-07-27 | 4,901,800 | 78.00 | 81.12 | 77.94 | 80.94 | 00:00:00 | | 2000-07-28 | 2,873,200 | 81.25 | 82.37 | 80.25 | 80.58 | 00:00:00 | | 2000-07-31 | 3,118,600 | 80.00 | 81.81 | 78.69 | 78.98 | 00:00:00 | | 2000-08-01 | 2,891,600 | 78.50 | 80.19 | 78.50 | 78.87 | 00:00:00 | | 2000-08-02 | 3,739,200 | 79.37 | 80.25 | 79.37 | 79.81 | 00:00:00 | | 2000-08-03 | 3,113,800 | 80.25 | 81.00 | 78.87 | 80.00 | 00:00:00 | | 2000-08-04 | 3,283,000 | 78.69 | 80.25 | 77.62 | 79.33 | 00:00:00 | | 2000-08-07 | 2,206,600 | 79.69 | 81.56 | 79.62 | 80.70 | 00:00:00 | | 2000-08-08 | 2,108,200 | 80.00 | 80.75 | 79.69 | 80.36 | 00:00:00 | | 2000-08-09 | 4,060,600 | 81.50 | 83.25 | 81.06 | 82.59 | 00:00:00 | | 2000-08-10 | 2,548,800 | 82.62 | 84.31 | 82.62 | 83.87 | 00:00:00 | | 2000-08-11 | 3,094,600 | 83.81 | 84.56 | 83.12 | 84.00 | 00:00:00 | | 2000-08-14 | 2,507,600 | 83.25 | 84.69 | 83.25 | 84.37 | 00:00:00 | | 2000-08-15 | 2,118,000 | 84.50 | 85.25 | 83.50 | 83.50 | 00:00:00 | | 2000-08-16 | 3,550,000 | 83.62 | 85.62 | 83.62 | 85.45 | 00:00:00 | | 2000-08-17 | 3,080,200 | 85.44 | 87.75 | 85.12 | 87.19 | 00:00:00 | | 2000-08-18 | 3,106,800 | 85.69 | 86.87 | 85.69 | 86.03 | 00:00:00 | | 2000-08-21 | 1,498,800 | 86.19 | 87.19 | 85.50 | 86.75 | 00:00:00 | | 2000-08-22 | 1,903,600 | 87.00 | 87.69 | 86.25 | 86.62 | 00:00:00 | | 2000-08-23 | 4,678,000 | 87.62 | 89.69 | 87.19 | 88.87 | 00:00:00 | | 2000-08-24 | 3,075,600 | 86.62 | 86.94 | 85.87 | 86.19 | 00:00:00 | | 2000-08-25 | 2,516,400 | 86.56 | 87.50 | 85.69 | 86.87 | 00:00:00 | | 2000-08-28 | 1,837,600 | 86.12 | 88.06 | 85.87 | 86.94 | 00:00:00 | | 2000-08-29 | 1,724,400 | 86.87 | 87.37 | 85.94 | 86.00 | 00:00:00 | | 2000-08-30 | 1,886,400 | 85.81 | 85.94 | 84.94 | 85.11 | 00:00:00 | | 2000-08-31 | 2,609,800 | 85.62 | 85.94 | 84.37 | 84.52 | 00:00:00 | | 2000-09-01 | 3,277,000 | 84.69 | 86.56 | 84.69 | 85.47 | 00:00:00 | | 2000-09-05 | 1,721,600 | 86.31 | 87.19 | 85.44 | 85.94 | 00:00:00 | | 2000-09-06 | 2,794,000 | 86.56 | 88.69 | 86.56 | 88.12 | 00:00:00 | | 2000-09-07 | 3,450,000 | 89.50 | 89.50 | 88.19 | 88.31 | 00:00:00 | | 2000-09-08 | 2,740,600 | 87.37 | 87.94 | 86.25 | 86.69 | 00:00:00 | | 2000-09-11 | 3,479,000 | 86.69 | 90.00 | 86.69 | 89.31 | 00:00:00 | | 2000-09-12 | 3,381,400 | 88.87 | 89.50 | 87.94 | 88.56 | 00:00:00 | | 2000-09-13 | 2,504,800 | 88.75 | 89.44 | 88.12 | 88.62 | 00:00:00 | | 2000-09-14 | 1,576,600 | 88.62 | 88.62 | 87.31 | 87.58 | 00:00:00 | | 2000-09-15 | 7,437,600 | 87.75 | 91.44 | 87.75 | 90.19 | 00:00:00 | | 2000-09-18 | 5,081,800 | 90.87 | 92.31 | 90.00 | 90.00 | 00:00:00 | | 2000-09-19 | 3,819,800 | 89.62 | 89.69 | 88.06 | 88.06 | 00:00:00 | | 2000-09-20 | 7,055,000 | 89.37 | 90.62 | 86.69 | 87.00 | 00:00:00 | | 2000-09-21 | 4,706,600 | 86.62 | 86.81 | 84.62 | 85.31 | 00:00:00 | | 2000-09-22 | 4,486,600 | 85.12 | 86.44 | 83.69 | 84.25 | 00:00:00 | | 2000-09-25 | 4,483,400 | 83.00 | 83.69 | 81.56 | 82.80 | 00:00:00 | | 2000-09-26 | 4,283,400 | 83.75 | 84.81 | 83.06 | 83.31 | 00:00:00 | | 2000-09-27 | 3,351,400 | 83.44 | 85.62 | 82.81 | 85.44 | 00:00:00 | | 2000-09-28 | 3,668,200 | 85.44 | 85.94 | 84.00 | 84.14 | 00:00:00 | | 2000-09-29 | 2,704,400 | 84.69 | 86.87 | 84.69 | 85.25 | 00:00:00 | | 2000-10-02 | 2,319,400 | 86.19 | 87.56 | 85.87 | 86.69 | 00:00:00 | | 2000-10-03 | 2,425,200 | 87.19 | 87.75 | 86.44 | 86.87 | 00:00:00 | | 2000-10-04 | 2,891,000 | 87.50 | 87.56 | 84.50 | 84.81 | 00:00:00 | | 2000-10-05 | 2,979,000 | 84.81 | 85.81 | 83.44 | 85.50 | 00:00:00 | | 2000-10-06 | 2,542,400 | 85.50 | 87.19 | 83.81 | 84.37 | 00:00:00 | | 2000-10-09 | 1,701,200 | 84.81 | 86.37 | 84.81 | 86.00 | 00:00:00 | | 2000-10-10 | 3,105,800 | 86.50 | 88.00 | 85.69 | 87.19 | 00:00:00 | | 2000-10-11 | 6,095,200 | 88.94 | 88.94 | 86.06 | 86.62 | 00:00:00 | | 2000-10-12 | 8,978,800 | 86.62 | 88.56 | 86.56 | 87.31 | 00:00:00 | | 2000-10-13 | 4,028,600 | 86.69 | 86.94 | 84.00 | 84.25 | 00:00:00 | | 2000-10-16 | 17,911,000 | 80.00 | 82.06 | 78.50 | 82.00 | 00:00:00 | | 2000-10-17 | 8,662,800 | 81.50 | 82.87 | 80.75 | 82.87 | 00:00:00 | | 2000-10-18 | 4,954,600 | 83.37 | 83.37 | 81.75 | 82.50 | 00:00:00 | | 2000-10-19 | 4,096,400 | 81.87 | 83.19 | 81.50 | 82.31 | 00:00:00 | | 2000-10-20 | 5,374,800 | 82.31 | 83.75 | 82.25 | 83.44 | 00:00:00 | | 2000-10-23 | 4,619,800 | 83.50 | 83.62 | 81.87 | 82.56 | 00:00:00 | | 2000-10-24 | 5,664,000 | 83.44 | 83.44 | 82.00 | 82.25 | 00:00:00 | | 2000-10-25 | 3,913,800 | 82.50 | 83.19 | 81.00 | 81.50 | 00:00:00 | | 2000-10-26 | 5,642,400 | 83.00 | 83.12 | 81.81 | 82.00 | 00:00:00 | | 2000-10-27 | 2,643,200 | 82.44 | 82.44 | 80.00 | 80.31 | 00:00:00 | | 2000-10-30 | 3,440,000 | 79.37 | 81.87 | 79.37 | 81.62 | 00:00:00 | | 2000-10-31 | 3,298,000 | 81.62 | 82.56 | 80.56 | 82.12 | 00:00:00 | | 2000-11-01 | 3,368,200 | 82.75 | 84.12 | 82.56 | 82.81 | 00:00:00 | | 2000-11-02 | 4,447,000 | 82.87 | 82.87 | 80.50 | 80.50 | 00:00:00 | | 2000-11-03 | 4,187,800 | 81.19 | 81.94 | 80.31 | 81.06 | 00:00:00 | | 2000-11-06 | 3,492,800 | 80.94 | 82.81 | 80.56 | 82.56 | 00:00:00 | | 2000-11-07 | 3,348,800 | 82.56 | 83.44 | 81.50 | 82.06 | 00:00:00 | | 2000-11-08 | 2,349,200 | 82.50 | 83.31 | 82.50 | 83.00 | 00:00:00 | | 2000-11-09 | 2,874,400 | 83.37 | 84.12 | 82.75 | 83.37 | 00:00:00 | | 2000-11-10 | 3,871,200 | 83.44 | 84.75 | 83.44 | 84.12 | 00:00:00 | | 2000-11-13 | 2,828,400 | 85.06 | 85.31 | 82.62 | 83.12 | 00:00:00 | | 2000-11-14 | 3,050,400 | 83.19 | 84.81 | 83.19 | 84.25 | 00:00:00 | | 2000-11-15 | 2,583,600 | 84.31 | 84.94 | 83.56 | 83.94 | 00:00:00 | | 2000-11-16 | 1,992,400 | 83.69 | 84.25 | 83.06 | 83.87 | 00:00:00 | | 2000-11-17 | 2,014,400 | 83.25 | 83.81 | 82.75 | 83.75 | 00:00:00 | | 2000-11-20 | 1,881,600 | 84.31 | 84.75 | 83.62 | 83.69 | 00:00:00 | | 2000-11-21 | 2,951,000 | 83.75 | 85.44 | 83.37 | 85.00 | 00:00:00 | | 2000-11-22 | 2,481,000 | 85.00 | 85.06 | 84.31 | 84.81 | 00:00:00 | | 2000-11-24 | 1,067,000 | 84.94 | 84.94 | 84.00 | 84.31 | 00:00:00 | | 2000-11-27 | 2,285,800 | 85.12 | 85.12 | 84.00 | 84.87 | 00:00:00 | | 2000-11-28 | 5,185,400 | 85.75 | 86.00 | 85.06 | 85.81 | 00:00:00 | | 2000-11-29 | 5,351,400 | 85.81 | 85.94 | 82.06 | 82.12 | 00:00:00 | | 2000-11-30 | 4,079,800 | 82.69 | 83.06 | 80.50 | 81.87 | 00:00:00 | | 2000-12-01 | 3,436,000 | 82.44 | 83.00 | 81.81 | 82.62 | 00:00:00 | | 2000-12-04 | 3,926,200 | 82.37 | 83.81 | 82.25 | 83.00 | 00:00:00 | | 2000-12-05 | 3,139,800 | 84.50 | 84.50 | 81.69 | 81.81 | 00:00:00 | | 2000-12-06 | 3,853,000 | 82.00 | 82.25 | 80.06 | 80.50 | 00:00:00 | | 2000-12-07 | 2,632,600 | 81.06 | 81.81 | 80.56 | 80.69 | 00:00:00 | | 2000-12-08 | 3,028,000 | 80.31 | 81.56 | 79.37 | 81.31 | 00:00:00 | | 2000-12-11 | 4,312,000 | 81.37 | 82.19 | 80.56 | 81.50 | 00:00:00 | | 2000-12-12 | 2,651,000 | 82.12 | 82.44 | 81.56 | 81.81 | 00:00:00 | | 2000-12-13 | 3,157,200 | 81.56 | 82.81 | 81.56 | 82.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
