|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 14,649,100 | 72.99 | 74.02 | 71.96 | 73.79 | 00:00:00 | 2009-01-29 | 15,780,500 | 72.51 | 72.69 | 70.61 | 70.62 | 00:00:00 | 2009-01-30 | 17,880,000 | 72.30 | 72.70 | 70.18 | 70.52 | 00:00:00 | 2009-02-02 | 12,445,000 | 69.52 | 70.85 | 69.12 | 70.29 | 00:00:00 | 2009-02-03 | 12,509,600 | 70.57 | 71.79 | 69.94 | 71.64 | 00:00:00 | 2009-02-04 | 12,058,000 | 72.29 | 72.93 | 71.01 | 71.60 | 00:00:00 | 2009-02-05 | 14,933,800 | 71.48 | 73.42 | 70.97 | 73.25 | 00:00:00 | 2009-02-06 | 13,345,400 | 72.58 | 75.00 | 72.29 | 74.90 | 00:00:00 | 2009-02-09 | 14,894,400 | 74.41 | 75.56 | 73.59 | 74.42 | 00:00:00 | 2009-02-10 | 20,150,600 | 74.36 | 75.24 | 70.56 | 71.12 | 00:00:00 | 2009-02-11 | 15,533,700 | 71.47 | 72.10 | 70.28 | 71.26 | 00:00:00 | 2009-02-12 | 17,237,200 | 69.95 | 70.06 | 67.94 | 69.86 | 00:00:00 | 2009-02-13 | 10,852,400 | 69.71 | 70.74 | 63.00 | 69.73 | 00:00:00 | 2009-02-17 | 18,815,000 | 67.23 | 67.93 | 66.11 | 66.18 | 00:00:00 | 2009-02-18 | 12,564,000 | 66.49 | 67.20 | 65.60 | 66.12 | 00:00:00 | 2009-02-19 | 10,164,600 | 65.99 | 67.71 | 65.99 | 66.68 | 00:00:00 | 2009-02-20 | 19,885,500 | 65.48 | 66.21 | 63.73 | 65.07 | 00:00:00 | 2009-02-23 | 18,809,700 | 65.99 | 66.86 | 62.57 | 62.94 | 00:00:00 | 2009-02-24 | 19,231,300 | 63.27 | 65.83 | 62.58 | 65.28 | 00:00:00 | 2009-02-25 | 26,680,400 | 65.30 | 65.62 | 63.26 | 63.50 | 00:00:00 | 2009-02-26 | 15,711,000 | 64.36 | 65.29 | 62.93 | 63.17 | 00:00:00 | 2009-02-27 | 20,502,100 | 61.91 | 62.76 | 60.57 | 60.71 | 00:00:00 | 2009-03-02 | 19,294,800 | 59.37 | 60.19 | 57.60 | 57.62 | 00:00:00 | 2009-03-03 | 19,120,200 | 58.48 | 59.17 | 57.37 | 57.73 | 00:00:00 | 2009-03-04 | 19,092,400 | 59.06 | 60.44 | 58.85 | 59.28 | 00:00:00 | 2009-03-05 | 22,266,000 | 58.06 | 58.26 | 56.12 | 56.46 | 00:00:00 | 2009-03-06 | 22,099,300 | 57.53 | 59.36 | 56.47 | 58.27 | 00:00:00 | 2009-03-09 | 17,666,400 | 57.63 | 59.59 | 57.51 | 58.28 | 00:00:00 | 2009-03-10 | 21,943,900 | 59.89 | 61.78 | 59.28 | 61.78 | 00:00:00 | 2009-03-11 | 15,360,800 | 61.10 | 62.80 | 60.34 | 61.22 | 00:00:00 | 2009-03-12 | 15,602,800 | 61.71 | 63.51 | 61.14 | 63.40 | 00:00:00 | 2009-03-13 | 14,355,400 | 63.88 | 63.98 | 62.10 | 62.91 | 00:00:00 | 2009-03-16 | 13,272,000 | 61.66 | 64.20 | 61.66 | 62.94 | 00:00:00 | 2009-03-17 | 14,726,900 | 63.11 | 65.34 | 62.43 | 65.31 | 00:00:00 | 2009-03-18 | 17,843,100 | 64.70 | 66.98 | 63.96 | 66.59 | 00:00:00 | 2009-03-19 | 17,221,600 | 68.25 | 69.20 | 66.83 | 67.13 | 00:00:00 | 2009-03-20 | 23,811,700 | 67.54 | 67.98 | 64.27 | 64.71 | 00:00:00 | 2009-03-23 | 20,321,200 | 65.91 | 69.18 | 65.75 | 69.15 | 00:00:00 | 2009-03-24 | 15,391,900 | 68.24 | 69.99 | 68.21 | 68.97 | 00:00:00 | 2009-03-25 | 16,723,400 | 69.35 | 70.18 | 67.84 | 69.70 | 00:00:00 | 2009-03-26 | 15,904,600 | 70.59 | 70.92 | 69.16 | 70.17 | 00:00:00 | 2009-03-27 | 12,842,400 | 69.08 | 69.59 | 68.50 | 68.90 | 00:00:00 | 2009-03-30 | 14,304,800 | 67.54 | 67.89 | 65.96 | 66.80 | 00:00:00 | 2009-03-31 | 18,691,400 | 67.44 | 68.53 | 66.78 | 67.24 | 00:00:00 | 2009-04-01 | 14,299,000 | 66.00 | 68.70 | 65.83 | 68.30 | 00:00:00 | 2009-04-02 | 18,069,100 | 70.00 | 71.29 | 69.51 | 70.31 | 00:00:00 | 2009-04-03 | 11,574,700 | 69.90 | 70.92 | 69.42 | 70.48 | 00:00:00 | 2009-04-06 | 10,430,600 | 69.74 | 70.05 | 68.67 | 69.89 | 00:00:00 | 2009-04-07 | 11,086,000 | 69.06 | 69.17 | 67.92 | 68.40 | 00:00:00 | 2009-04-08 | 11,238,900 | 67.73 | 69.09 | 67.41 | 68.48 | 00:00:00 | 2009-04-09 | 11,045,200 | 69.56 | 69.86 | 68.52 | 69.23 | 00:00:00 | 2009-04-13 | 12,614,700 | 67.45 | 68.16 | 66.52 | 67.98 | 00:00:00 | 2009-04-14 | 12,971,500 | 66.88 | 67.37 | 66.04 | 66.58 | 00:00:00 | 2009-04-15 | 11,219,200 | 66.43 | 66.95 | 65.59 | 66.70 | 00:00:00 | 2009-04-16 | 11,959,400 | 67.15 | 67.16 | 65.11 | 65.93 | 00:00:00 | 2009-04-17 | 12,660,500 | 66.42 | 66.74 | 65.73 | 66.01 | 00:00:00 | 2009-04-20 | 11,753,300 | 65.30 | 65.40 | 63.74 | 63.87 | 00:00:00 | 2009-04-21 | 12,569,800 | 63.55 | 64.96 | 63.06 | 64.88 | 00:00:00 | 2009-04-22 | 11,932,800 | 64.33 | 64.87 | 63.55 | 63.75 | 00:00:00 | 2009-04-23 | 12,370,800 | 64.44 | 65.73 | 64.00 | 65.53 | 00:00:00 | 2009-04-24 | 12,615,100 | 66.24 | 67.34 | 66.01 | 66.60 | 00:00:00 | 2009-04-27 | 12,303,400 | 65.32 | 66.04 | 64.83 | 65.41 | 00:00:00 | 2009-04-28 | 9,261,500 | 64.80 | 66.94 | 64.62 | 65.99 | 00:00:00 | 2009-04-29 | 11,666,100 | 66.60 | 67.71 | 66.09 | 67.56 | 00:00:00 | 2009-04-30 | 14,083,100 | 68.00 | 68.00 | 65.30 | 66.10 | 00:00:00 | 2009-05-01 | 12,003,200 | 66.06 | 67.07 | 65.37 | 66.87 | 00:00:00 | 2009-05-04 | 15,224,400 | 67.34 | 68.21 | 66.28 | 66.68 | 00:00:00 | 2009-05-05 | 12,678,800 | 66.76 | 66.96 | 65.39 | 65.75 | 00:00:00 | 2009-05-06 | 14,088,000 | 66.49 | 68.35 | 66.40 | 68.11 | 00:00:00 | 2009-05-07 | 12,338,700 | 68.62 | 69.00 | 67.48 | 67.98 | 00:00:00 | 2009-05-08 | 13,931,400 | 68.59 | 70.94 | 68.59 | 70.38 | 00:00:00 | 2009-05-11 | 13,520,700 | 69.29 | 69.30 | 67.73 | 68.00 | 00:00:00 | 2009-05-12 | 11,313,500 | 68.82 | 69.56 | 68.02 | 69.19 | 00:00:00 | 2009-05-13 | 12,437,000 | 68.19 | 69.00 | 67.58 | 68.10 | 00:00:00 | 2009-05-14 | 10,051,900 | 67.66 | 68.43 | 67.30 | 67.85 | 00:00:00 | 2009-05-15 | 12,306,500 | 66.92 | 67.00 | 65.50 | 65.88 | 00:00:00 | 2009-05-18 | 13,480,100 | 66.64 | 66.68 | 65.68 | 66.03 | 00:00:00 | 2009-05-19 | 14,223,600 | 65.98 | 66.25 | 65.66 | 65.86 | 00:00:00 | 2009-05-20 | 17,617,900 | 66.40 | 66.88 | 65.05 | 65.21 | 00:00:00 | 2009-05-21 | 12,463,000 | 64.53 | 64.90 | 63.85 | 64.47 | 00:00:00 | 2009-05-22 | 8,779,000 | 64.75 | 65.77 | 64.36 | 64.44 | 00:00:00 | 2009-05-26 | 12,018,200 | 63.81 | 65.66 | 63.57 | 65.66 | 00:00:00 | 2009-05-27 | 12,209,300 | 65.69 | 66.24 | 64.39 | 64.57 | 00:00:00 | 2009-05-28 | 12,182,800 | 65.05 | 66.35 | 64.26 | 65.81 | 00:00:00 | 2009-05-29 | 12,171,400 | 66.55 | 66.94 | 65.90 | 66.67 | 00:00:00 | 2009-06-01 | 14,222,500 | 67.80 | 69.67 | 67.44 | 69.21 | 00:00:00 | 2009-06-02 | 10,311,000 | 69.10 | 69.74 | 68.82 | 69.35 | 00:00:00 | 2009-06-03 | 14,907,700 | 68.73 | 68.99 | 67.25 | 68.26 | 00:00:00 | 2009-06-04 | 11,298,900 | 68.97 | 69.85 | 68.48 | 69.79 | 00:00:00 | 2009-06-05 | 11,204,400 | 69.94 | 70.59 | 68.88 | 69.37 | 00:00:00 | 2009-06-08 | 9,557,700 | 69.00 | 69.98 | 68.63 | 69.58 | 00:00:00 | 2009-06-09 | 10,021,900 | 70.06 | 70.62 | 69.49 | 70.19 | 00:00:00 | 2009-06-10 | 14,356,300 | 71.00 | 71.50 | 69.45 | 70.22 | 00:00:00 | 2009-06-11 | 14,582,900 | 70.36 | 72.50 | 70.19 | 71.90 | 00:00:00 | 2009-06-12 | 13,931,600 | 71.19 | 72.75 | 70.69 | 72.67 | 00:00:00 | 2009-06-15 | 13,317,100 | 71.96 | 71.96 | 70.36 | 71.08 | 00:00:00 | 2009-06-16 | 11,267,000 | 71.70 | 71.72 | 69.83 | 69.88 | 00:00:00 | 2009-06-17 | 15,472,200 | 69.44 | 69.88 | 68.46 | 68.83 | 00:00:00 | 2009-06-18 | 10,478,700 | 68.55 | 69.27 | 68.00 | 68.43 | 00:00:00 | 2009-06-19 | 16,452,900 | 68.82 | 68.92 | 67.37 | 68.06 | 00:00:00 | 2009-06-22 | 16,404,600 | 67.08 | 67.30 | 65.64 | 65.76 | 00:00:00 | 2009-06-23 | 13,029,800 | 66.15 | 66.75 | 65.59 | 65.96 | 00:00:00 | 2009-06-24 | 11,633,300 | 66.34 | 67.09 | 65.45 | 65.72 | 00:00:00 | 2009-06-25 | 12,828,800 | 65.50 | 67.30 | 65.22 | 66.87 | 00:00:00 | 2009-06-26 | 11,011,600 | 66.61 | 66.61 | 65.78 | 65.95 | 00:00:00 | 2009-06-29 | 10,288,800 | 66.41 | 67.09 | 66.08 | 66.88 | 00:00:00 | 2009-06-30 | 12,772,700 | 66.94 | 67.48 | 65.52 | 66.25 | 00:00:00 | 2009-07-01 | 10,397,100 | 66.93 | 67.87 | 66.39 | 66.52 | 00:00:00 | 2009-07-02 | 10,747,800 | 65.61 | 65.78 | 64.42 | 64.42 | 00:00:00 | 2009-07-06 | 10,673,300 | 63.69 | 64.28 | 62.57 | 64.14 | 00:00:00 | 2009-07-07 | 9,519,400 | 63.93 | 64.09 | 62.66 | 62.70 | 00:00:00 | 2009-07-08 | 11,905,600 | 62.67 | 63.17 | 61.90 | 62.78 | 00:00:00 | 2009-07-09 | 8,580,300 | 63.62 | 63.65 | 62.78 | 63.08 | 00:00:00 | 2009-07-10 | 16,778,800 | 61.76 | 61.80 | 60.88 | 61.40 | 00:00:00 | 2009-07-13 | 15,929,100 | 61.46 | 62.48 | 60.91 | 62.44 | 00:00:00 | 2009-07-14 | 12,881,000 | 63.00 | 63.34 | 62.37 | 63.00 | 00:00:00 | 2009-07-15 | 13,601,500 | 64.15 | 64.73 | 64.00 | 64.57 | 00:00:00 | 2009-07-16 | 10,292,100 | 64.26 | 65.09 | 64.01 | 64.89 | 00:00:00 | 2009-07-17 | 11,911,100 | 64.72 | 65.34 | 64.22 | 65.12 | 00:00:00 | 2009-07-20 | 9,632,300 | 65.69 | 66.12 | 65.11 | 65.64 | 00:00:00 | 2009-07-21 | 9,759,500 | 66.34 | 66.55 | 65.40 | 66.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|