|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 11,893,500 | 80.17 | 81.09 | 80.06 | 80.88 | 00:00:00 | | 2010-01-12 | 12,175,200 | 79.52 | 80.45 | 79.47 | 80.41 | 00:00:00 | | 2010-01-13 | 10,842,200 | 80.27 | 80.41 | 79.09 | 79.80 | 00:00:00 | | 2010-01-14 | 6,721,000 | 79.63 | 79.80 | 79.15 | 79.55 | 00:00:00 | | 2010-01-15 | 13,482,300 | 79.54 | 79.69 | 78.28 | 79.23 | 00:00:00 | | 2010-01-19 | 8,722,200 | 78.96 | 79.75 | 78.57 | 79.68 | 00:00:00 | | 2010-01-20 | 8,703,800 | 78.71 | 78.93 | 77.65 | 78.15 | 00:00:00 | | 2010-01-21 | 12,573,200 | 78.15 | 78.18 | 76.06 | 76.24 | 00:00:00 | | 2010-01-22 | 13,825,000 | 75.98 | 76.59 | 74.43 | 74.59 | 00:00:00 | | 2010-01-25 | 9,129,700 | 75.15 | 75.27 | 74.09 | 74.55 | 00:00:00 | | 2010-01-26 | 10,558,200 | 74.08 | 74.88 | 73.70 | 74.15 | 00:00:00 | | 2010-01-27 | 13,373,200 | 73.94 | 74.36 | 73.13 | 73.70 | 00:00:00 | | 2010-01-28 | 12,828,800 | 73.97 | 74.18 | 72.32 | 73.24 | 00:00:00 | | 2010-01-29 | 15,265,600 | 73.53 | 74.07 | 71.75 | 72.12 | 00:00:00 | | 2010-02-01 | 11,828,500 | 72.70 | 73.74 | 72.14 | 73.58 | 00:00:00 | | 2010-02-02 | 12,947,600 | 73.74 | 74.58 | 73.00 | 74.45 | 00:00:00 | | 2010-02-03 | 14,540,300 | 74.18 | 74.36 | 73.05 | 73.21 | 00:00:00 | | 2010-02-04 | 15,248,400 | 72.56 | 72.83 | 71.06 | 71.37 | 00:00:00 | | 2010-02-05 | 17,307,000 | 71.00 | 71.24 | 69.55 | 71.18 | 00:00:00 | | 2010-02-08 | 11,595,600 | 71.24 | 71.45 | 70.13 | 70.13 | 00:00:00 | | 2010-02-09 | 13,051,900 | 70.89 | 72.03 | 70.82 | 71.31 | 00:00:00 | | 2010-02-10 | 11,618,700 | 71.02 | 71.23 | 70.00 | 70.75 | 00:00:00 | | 2010-02-11 | 11,273,800 | 70.72 | 72.11 | 70.31 | 71.73 | 00:00:00 | | 2010-02-12 | 13,809,100 | 70.54 | 71.30 | 70.17 | 71.01 | 00:00:00 | | 2010-02-16 | 14,230,800 | 71.99 | 73.32 | 71.93 | 72.99 | 00:00:00 | | 2010-02-17 | 8,728,000 | 73.22 | 73.43 | 72.46 | 72.84 | 00:00:00 | | 2010-02-18 | 9,848,000 | 72.69 | 73.72 | 72.34 | 73.62 | 00:00:00 | | 2010-02-19 | 13,113,200 | 73.44 | 74.38 | 73.21 | 74.05 | 00:00:00 | | 2010-02-22 | 8,683,400 | 74.17 | 74.22 | 72.79 | 72.96 | 00:00:00 | | 2010-02-23 | 11,907,600 | 72.60 | 72.93 | 71.77 | 72.04 | 00:00:00 | | 2010-02-24 | 8,921,000 | 72.12 | 72.45 | 71.61 | 72.34 | 00:00:00 | | 2010-02-25 | 11,761,100 | 71.19 | 72.19 | 70.78 | 72.11 | 00:00:00 | | 2010-02-26 | 8,978,800 | 72.19 | 72.69 | 71.82 | 72.30 | 00:00:00 | | 2010-03-01 | 7,428,100 | 72.63 | 73.18 | 72.39 | 72.81 | 00:00:00 | | 2010-03-02 | 9,257,200 | 73.18 | 73.91 | 73.01 | 73.32 | 00:00:00 | | 2010-03-03 | 8,194,200 | 73.63 | 73.85 | 73.06 | 73.13 | 00:00:00 | | 2010-03-04 | 9,419,900 | 73.07 | 73.50 | 72.71 | 73.08 | 00:00:00 | | 2010-03-05 | 8,750,200 | 73.55 | 74.47 | 73.51 | 74.30 | 00:00:00 | | 2010-03-08 | 6,474,000 | 74.49 | 74.88 | 74.15 | 74.64 | 00:00:00 | | 2010-03-09 | 8,480,100 | 74.30 | 74.91 | 74.00 | 74.30 | 00:00:00 | | 2010-03-10 | 14,652,900 | 74.14 | 74.33 | 73.25 | 73.96 | 00:00:00 | | 2010-03-11 | 7,024,700 | 74.07 | 74.09 | 73.55 | 73.99 | 00:00:00 | | 2010-03-12 | 7,681,900 | 74.17 | 74.24 | 73.51 | 73.72 | 00:00:00 | | 2010-03-15 | 8,807,600 | 73.51 | 73.63 | 72.85 | 73.57 | 00:00:00 | | 2010-03-16 | 9,828,300 | 73.90 | 74.12 | 73.41 | 73.98 | 00:00:00 | | 2010-03-17 | 10,292,000 | 74.18 | 75.06 | 74.16 | 74.67 | 00:00:00 | | 2010-03-18 | 9,916,100 | 74.85 | 75.07 | 74.24 | 74.76 | 00:00:00 | | 2010-03-19 | 16,609,500 | 75.03 | 75.16 | 73.89 | 74.98 | 00:00:00 | | 2010-03-22 | 9,317,900 | 74.17 | 74.88 | 74.00 | 74.46 | 00:00:00 | | 2010-03-23 | 8,006,700 | 74.43 | 74.79 | 74.03 | 74.77 | 00:00:00 | | 2010-03-24 | 8,997,600 | 74.27 | 74.50 | 73.78 | 73.93 | 00:00:00 | | 2010-03-25 | 10,510,300 | 74.40 | 74.62 | 73.69 | 73.80 | 00:00:00 | | 2010-03-26 | 10,411,500 | 74.00 | 74.88 | 73.82 | 74.43 | 00:00:00 | | 2010-03-29 | 8,818,000 | 74.61 | 75.44 | 74.49 | 75.23 | 00:00:00 | | 2010-03-30 | 6,378,100 | 75.27 | 75.50 | 74.96 | 75.30 | 00:00:00 | | 2010-03-31 | 9,875,500 | 75.47 | 76.14 | 75.08 | 75.83 | 00:00:00 | | 2010-04-01 | 7,859,300 | 76.40 | 77.13 | 76.34 | 76.69 | 00:00:00 | | 2010-04-05 | 8,108,600 | 76.97 | 77.75 | 76.73 | 77.66 | 00:00:00 | | 2010-04-06 | 6,490,000 | 77.57 | 78.00 | 77.20 | 77.88 | 00:00:00 | | 2010-04-07 | 9,431,400 | 77.67 | 77.83 | 76.96 | 77.37 | 00:00:00 | | 2010-04-08 | 6,880,500 | 76.93 | 78.00 | 76.63 | 77.66 | 00:00:00 | | 2010-04-09 | 9,804,100 | 78.04 | 79.62 | 78.00 | 79.50 | 00:00:00 | | 2010-04-12 | 10,000,000 | 79.50 | 80.80 | 79.37 | 80.43 | 00:00:00 | | 2010-04-13 | 7,978,500 | 80.42 | 80.57 | 79.27 | 80.21 | 00:00:00 | | 2010-04-14 | 7,290,400 | 80.46 | 80.61 | 80.03 | 80.58 | 00:00:00 | | 2010-04-15 | 9,702,500 | 80.61 | 81.76 | 80.51 | 81.59 | 00:00:00 | | 2010-04-16 | 12,861,900 | 81.46 | 81.90 | 80.28 | 80.75 | 00:00:00 | | 2010-04-19 | 9,335,900 | 80.25 | 81.50 | 80.05 | 81.32 | 00:00:00 | | 2010-04-20 | 11,470,000 | 81.82 | 82.36 | 81.66 | 82.05 | 00:00:00 | | 2010-04-21 | 9,416,400 | 82.30 | 82.67 | 81.24 | 81.92 | 00:00:00 | | 2010-04-22 | 9,421,100 | 81.11 | 81.45 | 80.64 | 81.20 | 00:00:00 | | 2010-04-23 | 9,918,100 | 81.04 | 82.77 | 80.95 | 82.67 | 00:00:00 | | 2010-04-26 | 9,792,600 | 82.52 | 83.14 | 82.34 | 82.59 | 00:00:00 | | 2010-04-27 | 13,042,800 | 82.08 | 82.51 | 80.07 | 80.23 | 00:00:00 | | 2010-04-28 | 12,115,700 | 80.62 | 80.92 | 79.85 | 80.62 | 00:00:00 | | 2010-04-29 | 12,274,500 | 81.19 | 82.99 | 81.19 | 82.29 | 00:00:00 | | 2010-04-30 | 13,910,300 | 82.37 | 83.13 | 81.29 | 81.44 | 00:00:00 | | 2010-05-03 | 11,650,700 | 81.96 | 83.41 | 81.33 | 82.83 | 00:00:00 | | 2010-05-04 | 16,274,300 | 82.01 | 82.24 | 79.63 | 80.76 | 00:00:00 | | 2010-05-05 | 13,028,600 | 79.69 | 80.73 | 79.45 | 80.19 | 00:00:00 | | 2010-05-06 | 21,059,200 | 79.41 | 80.21 | 71.50 | 77.20 | 00:00:00 | | 2010-05-07 | 21,866,100 | 77.22 | 78.61 | 76.41 | 77.10 | 00:00:00 | | 2010-05-10 | 14,661,800 | 79.37 | 80.56 | 78.53 | 79.89 | 00:00:00 | | 2010-05-11 | 12,018,600 | 79.64 | 80.75 | 79.49 | 79.70 | 00:00:00 | | 2010-05-12 | 9,257,800 | 79.77 | 80.46 | 79.36 | 80.06 | 00:00:00 | | 2010-05-13 | 10,839,600 | 79.80 | 80.06 | 78.75 | 78.92 | 00:00:00 | | 2010-05-14 | 13,602,800 | 78.42 | 78.49 | 76.98 | 77.83 | 00:00:00 | | 2010-05-17 | 14,694,000 | 77.39 | 77.95 | 75.95 | 77.73 | 00:00:00 | | 2010-05-18 | 15,321,500 | 78.31 | 78.67 | 76.39 | 76.85 | 00:00:00 | | 2010-05-19 | 10,773,200 | 76.35 | 77.00 | 75.54 | 76.60 | 00:00:00 | | 2010-05-20 | 17,879,100 | 75.04 | 75.40 | 73.53 | 73.60 | 00:00:00 | | 2010-05-21 | 15,919,100 | 72.35 | 74.65 | 72.00 | 74.48 | 00:00:00 | | 2010-05-24 | 10,540,700 | 74.22 | 74.38 | 73.31 | 73.44 | 00:00:00 | | 2010-05-25 | 22,304,600 | 71.74 | 72.69 | 70.80 | 72.57 | 00:00:00 | | 2010-05-26 | 16,888,700 | 73.19 | 73.50 | 71.44 | 71.55 | 00:00:00 | | 2010-05-27 | 15,252,900 | 73.13 | 74.36 | 72.30 | 74.36 | 00:00:00 | | 2010-05-28 | 14,445,500 | 74.00 | 74.40 | 73.04 | 73.87 | 00:00:00 | | 2010-06-01 | 13,966,400 | 73.56 | 74.52 | 72.29 | 72.29 | 00:00:00 | | 2010-06-02 | 15,674,100 | 72.66 | 74.13 | 72.12 | 74.13 | 00:00:00 | | 2010-06-03 | 14,278,800 | 74.66 | 74.75 | 73.14 | 73.91 | 00:00:00 | | 2010-06-04 | 18,077,200 | 72.15 | 72.71 | 70.80 | 71.28 | 00:00:00 | | 2010-06-07 | 12,324,200 | 71.66 | 72.49 | 71.19 | 71.35 | 00:00:00 | | 2010-06-08 | 16,572,400 | 71.68 | 71.73 | 69.82 | 71.02 | 00:00:00 | | 2010-06-09 | 14,074,500 | 71.17 | 72.39 | 70.60 | 70.79 | 00:00:00 | | 2010-06-10 | 13,907,500 | 72.87 | 74.17 | 72.69 | 74.17 | 00:00:00 | | 2010-06-11 | 8,346,000 | 73.48 | 74.06 | 72.79 | 74.06 | 00:00:00 | | 2010-06-14 | 11,948,000 | 74.23 | 75.54 | 74.16 | 74.18 | 00:00:00 | | 2010-06-15 | 11,760,200 | 74.57 | 75.26 | 74.18 | 75.23 | 00:00:00 | | 2010-06-16 | 10,424,400 | 74.61 | 75.39 | 74.45 | 74.95 | 00:00:00 | | 2010-06-17 | 11,113,500 | 75.02 | 75.49 | 74.20 | 75.32 | 00:00:00 | | 2010-06-18 | 13,668,000 | 75.47 | 75.75 | 74.90 | 75.52 | 00:00:00 | | 2010-06-21 | 9,347,000 | 76.81 | 77.25 | 75.29 | 75.72 | 00:00:00 | | 2010-06-22 | 10,576,400 | 75.45 | 75.72 | 73.88 | 74.00 | 00:00:00 | | 2010-06-23 | 14,876,400 | 73.84 | 73.90 | 72.15 | 72.26 | 00:00:00 | | 2010-06-24 | 14,188,300 | 71.80 | 72.13 | 70.70 | 70.83 | 00:00:00 | | 2010-06-25 | 20,472,800 | 71.13 | 71.13 | 69.88 | 70.06 | 00:00:00 | | 2010-06-28 | 10,873,900 | 70.56 | 70.57 | 69.63 | 69.96 | 00:00:00 | | 2010-06-29 | 16,421,100 | 69.20 | 69.39 | 68.00 | 68.36 | 00:00:00 | | 2010-06-30 | 12,871,000 | 68.22 | 69.06 | 67.80 | 67.86 | 00:00:00 | | 2010-07-01 | 16,335,700 | 68.19 | 68.30 | 66.83 | 67.48 | 00:00:00 | | 2010-07-02 | 9,143,600 | 67.79 | 68.15 | 66.87 | 67.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
