|
 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 | | 2010-07-02 | 9,143,600 | 67.79 | 68.15 | 66.87 | 67.31 | 00:00:00 | | 2010-07-06 | 15,039,500 | 68.28 | 68.32 | 66.86 | 67.56 | 00:00:00 | | 2010-07-07 | 15,691,100 | 67.82 | 69.50 | 67.49 | 69.45 | 00:00:00 | | 2010-07-08 | 13,478,900 | 70.18 | 70.69 | 69.21 | 70.41 | 00:00:00 | | 2010-07-09 | 11,390,300 | 70.46 | 72.00 | 70.05 | 71.84 | 00:00:00 | | 2010-07-12 | 7,352,000 | 71.53 | 72.13 | 71.35 | 71.85 | 00:00:00 | | 2010-07-13 | 13,751,300 | 72.99 | 73.58 | 72.50 | 73.23 | 00:00:00 | | 2010-07-14 | 11,750,500 | 73.01 | 73.12 | 72.35 | 73.05 | 00:00:00 | | 2010-07-15 | 10,507,600 | 73.23 | 73.23 | 72.16 | 73.04 | 00:00:00 | | 2010-07-16 | 12,060,700 | 72.65 | 72.84 | 71.25 | 71.50 | 00:00:00 | | 2010-07-19 | 8,350,600 | 71.84 | 72.30 | 71.49 | 72.00 | 00:00:00 | | 2010-07-20 | 8,922,500 | 71.00 | 73.21 | 70.96 | 73.10 | 00:00:00 | | 2010-07-21 | 9,014,100 | 73.33 | 73.55 | 71.57 | 72.17 | 00:00:00 | | 2010-07-22 | 9,552,500 | 72.80 | 74.00 | 72.58 | 73.44 | 00:00:00 | | 2010-07-23 | 8,426,300 | 73.28 | 73.55 | 72.67 | 73.52 | 00:00:00 | | 2010-07-26 | 6,467,000 | 73.82 | 74.62 | 73.41 | 74.62 | 00:00:00 | | 2010-07-27 | 8,163,500 | 74.86 | 75.43 | 74.50 | 75.30 | 00:00:00 | | 2010-07-28 | 7,392,400 | 75.13 | 75.66 | 75.01 | 75.56 | 00:00:00 | | 2010-07-29 | 13,346,400 | 75.89 | 76.37 | 75.28 | 76.02 | 00:00:00 | | 2010-07-30 | 16,955,000 | 75.15 | 76.37 | 74.89 | 76.21 | 00:00:00 | | 2010-08-02 | 11,820,300 | 77.62 | 78.33 | 77.32 | 77.80 | 00:00:00 | | 2010-08-03 | 11,788,000 | 77.92 | 79.12 | 77.81 | 78.66 | 00:00:00 | | 2010-08-04 | 8,067,500 | 78.78 | 79.10 | 78.23 | 79.02 | 00:00:00 | | 2010-08-05 | 9,304,600 | 78.51 | 79.19 | 78.24 | 79.07 | 00:00:00 | | 2010-08-06 | 8,986,800 | 78.23 | 79.02 | 77.81 | 78.73 | 00:00:00 | | 2010-08-09 | 7,015,200 | 79.30 | 79.43 | 78.87 | 79.29 | 00:00:00 | | 2010-08-10 | 8,406,900 | 78.54 | 79.48 | 78.15 | 79.04 | 00:00:00 | | 2010-08-11 | 10,589,700 | 77.97 | 77.98 | 77.02 | 77.13 | 00:00:00 | | 2010-08-12 | 8,993,100 | 76.41 | 77.78 | 76.20 | 77.07 | 00:00:00 | | 2010-08-13 | 7,087,800 | 77.04 | 77.77 | 76.91 | 77.40 | 00:00:00 | | 2010-08-16 | 7,284,800 | 77.11 | 77.83 | 76.37 | 77.71 | 00:00:00 | | 2010-08-17 | 7,360,500 | 77.57 | 78.08 | 77.08 | 77.77 | 00:00:00 | | 2010-08-18 | 8,308,800 | 77.61 | 77.73 | 76.54 | 77.04 | 00:00:00 | | 2010-08-19 | 8,870,600 | 76.72 | 76.82 | 75.50 | 75.84 | 00:00:00 | | 2010-08-20 | 9,303,600 | 75.46 | 75.56 | 74.55 | 75.05 | 00:00:00 | | 2010-08-23 | 9,991,400 | 75.34 | 75.99 | 75.05 | 75.05 | 00:00:00 | | 2010-08-24 | 11,261,600 | 74.27 | 74.90 | 73.62 | 73.78 | 00:00:00 | | 2010-08-25 | 9,711,900 | 73.32 | 74.30 | 72.57 | 74.07 | 00:00:00 | | 2010-08-26 | 8,176,900 | 74.37 | 74.38 | 73.10 | 73.33 | 00:00:00 | | 2010-08-27 | 8,789,500 | 73.89 | 75.04 | 72.93 | 74.93 | 00:00:00 | | 2010-08-30 | 7,537,600 | 74.63 | 74.80 | 73.78 | 73.78 | 00:00:00 | | 2010-08-31 | 9,227,500 | 73.51 | 74.53 | 73.23 | 74.08 | 00:00:00 | | 2010-09-01 | 10,515,900 | 75.36 | 76.91 | 75.24 | 76.77 | 00:00:00 | | 2010-09-02 | 5,983,200 | 76.75 | 77.48 | 76.47 | 77.45 | 00:00:00 | | 2010-09-03 | 7,189,100 | 77.39 | 78.00 | 77.39 | 78.00 | 00:00:00 | | 2010-09-07 | 5,880,200 | 77.68 | 77.91 | 76.97 | 77.05 | 00:00:00 | | 2010-09-08 | 6,832,800 | 77.16 | 77.88 | 77.07 | 77.25 | 00:00:00 | | 2010-09-09 | 6,646,200 | 77.89 | 78.28 | 77.27 | 77.36 | 00:00:00 | | 2010-09-10 | 8,223,500 | 78.33 | 78.82 | 77.94 | 78.82 | 00:00:00 | | 2010-09-13 | 8,586,400 | 79.37 | 79.51 | 78.67 | 79.25 | 00:00:00 | | 2010-09-14 | 8,434,300 | 79.25 | 79.98 | 79.18 | 79.51 | 00:00:00 | | 2010-09-15 | 7,240,700 | 79.06 | 79.33 | 78.52 | 79.21 | 00:00:00 | | 2010-09-16 | 6,905,600 | 78.99 | 79.13 | 78.39 | 79.05 | 00:00:00 | | 2010-09-17 | 12,326,500 | 79.42 | 79.73 | 78.24 | 78.46 | 00:00:00 | | 2010-09-20 | 7,730,700 | 78.54 | 80.13 | 78.47 | 79.90 | 00:00:00 | | 2010-09-21 | 8,598,700 | 80.04 | 80.23 | 79.10 | 79.75 | 00:00:00 | | 2010-09-22 | 6,776,600 | 79.93 | 80.40 | 79.24 | 79.25 | 00:00:00 | | 2010-09-23 | 6,802,000 | 78.52 | 79.37 | 78.16 | 78.54 | 00:00:00 | | 2010-09-24 | 8,256,000 | 79.26 | 80.29 | 78.71 | 80.12 | 00:00:00 | | 2010-09-27 | 8,380,700 | 80.30 | 80.61 | 80.07 | 80.08 | 00:00:00 | | 2010-09-28 | 7,826,200 | 80.45 | 81.20 | 79.58 | 80.88 | 00:00:00 | | 2010-09-29 | 8,851,100 | 80.74 | 81.70 | 80.49 | 81.28 | 00:00:00 | | 2010-09-30 | 10,120,300 | 81.69 | 82.19 | 80.33 | 81.05 | 00:00:00 | | 2010-10-01 | 9,570,600 | 81.89 | 82.36 | 81.48 | 81.95 | 00:00:00 | | 2010-10-04 | 7,602,500 | 81.89 | 82.14 | 80.68 | 81.31 | 00:00:00 | | 2010-10-05 | 11,597,600 | 82.18 | 83.50 | 81.95 | 83.39 | 00:00:00 | | 2010-10-06 | 8,650,300 | 83.29 | 84.30 | 83.21 | 83.89 | 00:00:00 | | 2010-10-07 | 7,702,500 | 84.42 | 84.50 | 82.94 | 83.52 | 00:00:00 | | 2010-10-08 | 6,879,000 | 83.47 | 84.10 | 82.95 | 83.94 | 00:00:00 | | 2010-10-11 | 4,790,700 | 83.85 | 84.00 | 83.35 | 83.71 | 00:00:00 | | 2010-10-12 | 8,528,900 | 83.36 | 84.18 | 82.63 | 83.84 | 00:00:00 | | 2010-10-13 | 11,635,000 | 83.45 | 84.11 | 82.86 | 83.67 | 00:00:00 | | 2010-10-14 | 6,718,600 | 83.65 | 83.92 | 82.96 | 83.90 | 00:00:00 | | 2010-10-15 | 9,502,500 | 84.39 | 84.54 | 83.12 | 83.61 | 00:00:00 | | 2010-10-18 | 7,800,200 | 83.48 | 84.77 | 83.40 | 84.48 | 00:00:00 | | 2010-10-19 | 9,455,500 | 83.38 | 83.68 | 82.14 | 82.79 | 00:00:00 | | 2010-10-20 | 8,817,400 | 83.14 | 84.52 | 82.93 | 84.02 | 00:00:00 | | 2010-10-21 | 9,521,400 | 84.51 | 85.00 | 83.39 | 84.25 | 00:00:00 | | 2010-10-22 | 5,555,000 | 84.79 | 84.79 | 84.17 | 84.55 | 00:00:00 | | 2010-10-25 | 6,757,400 | 85.13 | 85.79 | 84.74 | 84.87 | 00:00:00 | | 2010-10-26 | 5,968,600 | 84.65 | 85.24 | 84.49 | 85.15 | 00:00:00 | | 2010-10-27 | 9,546,700 | 84.64 | 84.64 | 83.29 | 84.31 | 00:00:00 | | 2010-10-28 | 8,519,800 | 85.27 | 85.65 | 84.10 | 84.44 | 00:00:00 | | 2010-10-29 | 12,440,200 | 82.89 | 83.23 | 81.98 | 82.60 | 00:00:00 | | 2010-11-01 | 12,771,400 | 83.15 | 84.08 | 81.09 | 81.45 | 00:00:00 | | 2010-11-02 | 9,528,800 | 82.36 | 82.45 | 81.72 | 82.15 | 00:00:00 | | 2010-11-03 | 10,036,500 | 82.66 | 83.12 | 81.91 | 82.70 | 00:00:00 | | 2010-11-04 | 16,295,400 | 84.16 | 85.31 | 83.88 | 85.14 | 00:00:00 | | 2010-11-05 | 14,513,200 | 84.71 | 85.32 | 84.05 | 84.98 | 00:00:00 | | 2010-11-08 | 11,799,200 | 84.62 | 85.00 | 83.79 | 84.80 | 00:00:00 | | 2010-11-09 | 13,581,100 | 83.91 | 84.27 | 83.10 | 83.56 | 00:00:00 | | 2010-11-10 | 11,776,000 | 83.78 | 85.22 | 83.25 | 85.17 | 00:00:00 | | 2010-11-11 | 11,297,200 | 85.00 | 86.19 | 85.00 | 86.09 | 00:00:00 | | 2010-11-12 | 10,571,300 | 85.46 | 85.61 | 84.56 | 85.44 | 00:00:00 | | 2010-11-15 | 9,252,400 | 85.74 | 85.97 | 84.83 | 84.86 | 00:00:00 | | 2010-11-16 | 12,106,500 | 83.55 | 83.58 | 81.93 | 82.48 | 00:00:00 | | 2010-11-17 | 7,847,300 | 82.41 | 83.13 | 82.10 | 82.46 | 00:00:00 | | 2010-11-18 | 7,590,000 | 83.04 | 83.98 | 82.95 | 83.82 | 00:00:00 | | 2010-11-19 | 8,130,900 | 83.69 | 83.96 | 82.82 | 83.94 | 00:00:00 | | 2010-11-22 | 6,791,900 | 83.47 | 83.58 | 82.05 | 83.45 | 00:00:00 | | 2010-11-23 | 9,494,600 | 82.47 | 82.50 | 81.15 | 81.75 | 00:00:00 | | 2010-11-24 | 8,042,600 | 82.15 | 83.01 | 82.00 | 82.93 | 00:00:00 | | 2010-11-26 | 2,789,700 | 82.44 | 82.57 | 81.79 | 82.05 | 00:00:00 | | 2010-11-29 | 9,070,100 | 81.30 | 82.05 | 80.41 | 81.69 | 00:00:00 | | 2010-11-30 | 10,366,000 | 80.64 | 81.61 | 80.47 | 80.97 | 00:00:00 | | 2010-12-01 | 10,618,500 | 82.15 | 83.22 | 81.75 | 82.70 | 00:00:00 | | 2010-12-02 | 10,784,900 | 82.70 | 84.67 | 82.53 | 84.50 | 00:00:00 | | 2010-12-03 | 6,724,000 | 84.49 | 85.00 | 84.36 | 84.89 | 00:00:00 | | 2010-12-06 | 5,184,200 | 84.79 | 85.21 | 84.49 | 84.95 | 00:00:00 | | 2010-12-07 | 12,545,200 | 85.92 | 86.63 | 85.71 | 86.30 | 00:00:00 | | 2010-12-08 | 6,918,300 | 86.51 | 86.80 | 85.63 | 86.14 | 00:00:00 | | 2010-12-09 | 8,076,700 | 86.79 | 86.98 | 85.84 | 86.65 | 00:00:00 | | 2010-12-10 | 7,406,700 | 86.96 | 87.08 | 86.24 | 87.03 | 00:00:00 | | 2010-12-13 | 9,893,000 | 87.72 | 88.95 | 87.51 | 88.37 | 00:00:00 | | 2010-12-14 | 7,331,300 | 88.58 | 88.95 | 88.13 | 88.38 | 00:00:00 | | 2010-12-15 | 7,608,700 | 88.02 | 88.63 | 87.93 | 88.01 | 00:00:00 | | 2010-12-16 | 7,796,700 | 88.08 | 89.22 | 87.85 | 89.06 | 00:00:00 | | 2010-12-17 | 10,820,000 | 88.85 | 88.96 | 88.08 | 88.49 | 00:00:00 | | 2010-12-20 | 8,029,800 | 88.96 | 89.60 | 88.57 | 88.80 | 00:00:00 | | 2010-12-21 | 5,962,500 | 89.34 | 89.82 | 88.95 | 89.23 | 00:00:00 | | 2010-12-22 | 4,262,400 | 89.62 | 89.96 | 89.32 | 89.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
