TR4DER - Chevron Corporati [CVX] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	4,262,400	89.62	89.96	89.32	89.92	00:00:00
2010-12-23	5,095,600	89.89	90.89	89.82	90.68	00:00:00
2010-12-27	3,138,200	90.49	90.60	90.04	90.12	00:00:00
2010-12-28	5,058,100	90.32	91.43	90.13	91.19	00:00:00
2010-12-29	5,301,000	91.54	92.39	91.35	91.37	00:00:00
2010-12-30	4,156,500	91.32	91.94	91.15	91.60	00:00:00
2010-12-31	5,152,900	91.58	91.80	91.00	91.25	00:00:00
2011-01-03	7,802,300	91.66	92.38	91.30	91.94	00:00:00
2011-01-04	8,513,900	92.28	92.48	91.22	91.60	00:00:00
2011-01-05	6,659,500	90.92	92.07	90.50	91.44	00:00:00
2011-01-06	6,220,800	91.76	91.83	90.27	90.69	00:00:00
2011-01-07	6,346,300	90.98	91.30	90.27	91.19	00:00:00
2011-01-10	6,848,700	90.95	91.17	90.12	90.41	00:00:00
2011-01-11	7,823,100	90.87	91.99	90.81	91.83	00:00:00
2011-01-12	7,845,400	92.36	92.85	92.20	92.45	00:00:00
2011-01-13	5,721,900	92.01	92.60	91.78	92.18	00:00:00
2011-01-14	5,557,900	92.12	92.88	91.82	92.83	00:00:00
2011-01-18	7,733,200	92.94	93.75	92.93	93.35	00:00:00
2011-01-19	6,056,200	93.63	93.71	92.58	92.97	00:00:00
2011-01-20	6,513,500	92.14	92.86	91.58	92.71	00:00:00
2011-01-21	7,427,500	93.37	93.94	93.10	93.78	00:00:00
2011-01-24	7,282,800	93.89	94.53	93.66	94.10	00:00:00
2011-01-25	7,423,200	93.78	94.44	93.35	94.08	00:00:00
2011-01-26	8,832,600	94.38	94.97	93.58	94.64	00:00:00
2011-01-27	6,301,100	94.56	94.96	94.30	94.75	00:00:00
2011-01-28	12,444,700	94.49	94.85	92.93	93.37	00:00:00
2011-01-31	11,159,700	93.85	95.19	93.37	94.93	00:00:00
2011-02-01	9,948,200	95.63	96.49	95.17	96.22	00:00:00
2011-02-02	6,607,800	95.37	96.85	95.37	96.48	00:00:00
2011-02-03	10,500,300	96.57	97.44	95.76	97.31	00:00:00
2011-02-04	10,467,200	96.93	97.33	96.52	97.11	00:00:00
2011-02-07	10,256,500	97.28	98.23	97.26	97.66	00:00:00
2011-02-08	5,710,500	97.87	97.99	97.11	97.74	00:00:00
2011-02-09	8,242,700	97.25	97.38	95.70	96.24	00:00:00
2011-02-10	7,286,200	95.88	96.98	95.74	96.70	00:00:00
2011-02-11	7,324,900	96.09	97.18	95.89	96.45	00:00:00
2011-02-14	6,994,000	95.50	97.16	95.50	96.95	00:00:00
2011-02-15	7,626,700	96.58	96.85	95.66	96.34	00:00:00
2011-02-16	6,786,600	96.72	97.02	96.08	96.66	00:00:00
2011-02-17	6,616,600	96.56	97.34	96.41	97.17	00:00:00
2011-02-18	8,860,500	97.41	98.81	97.03	98.72	00:00:00
2011-02-22	15,723,400	99.23	102.12	99.23	100.32	00:00:00
2011-02-23	17,149,600	100.53	103.94	100.52	102.27	00:00:00
2011-02-24	16,467,900	103.09	103.42	101.55	102.03	00:00:00
2011-02-25	8,516,400	101.71	102.63	101.35	102.10	00:00:00
2011-02-28	10,209,000	102.28	103.94	102.18	103.75	00:00:00
2011-03-01	12,266,900	104.07	104.99	102.84	102.90	00:00:00
2011-03-02	8,335,000	103.05	103.97	102.19	103.47	00:00:00
2011-03-03	7,537,800	103.84	104.57	103.32	104.19	00:00:00
2011-03-04	9,850,500	104.13	104.78	102.50	103.75	00:00:00
2011-03-07	8,222,500	104.12	104.77	103.01	103.01	00:00:00
2011-03-08	8,913,900	103.41	104.04	101.45	103.77	00:00:00
2011-03-09	7,102,000	103.18	103.68	101.90	102.14	00:00:00
2011-03-10	12,553,000	101.48	101.48	98.29	99.08	00:00:00
2011-03-11	6,872,700	98.10	100.75	97.60	99.93	00:00:00
2011-03-14	7,353,600	99.16	101.00	99.03	100.80	00:00:00
2011-03-15	12,650,100	98.18	102.00	97.98	101.23	00:00:00
2011-03-16	14,795,200	101.65	102.07	98.63	99.51	00:00:00
2011-03-17	9,981,500	100.88	102.57	100.40	102.24	00:00:00
2011-03-18	11,366,300	103.37	103.97	102.36	102.80	00:00:00
2011-03-21	8,785,300	103.86	105.20	103.20	105.19	00:00:00
2011-03-22	8,008,500	105.36	105.94	105.12	105.23	00:00:00
2011-03-23	6,811,800	104.73	105.92	104.45	105.48	00:00:00
2011-03-24	6,996,800	105.87	105.92	104.93	105.38	00:00:00
2011-03-25	8,982,900	105.72	107.01	105.38	106.78	00:00:00
2011-03-28	6,023,500	106.40	107.10	106.04	106.04	00:00:00
2011-03-29	6,963,200	106.04	107.48	105.52	107.37	00:00:00
2011-03-30	7,907,300	107.61	108.74	107.55	108.01	00:00:00
2011-03-31	8,418,500	109.31	109.65	107.35	107.49	00:00:00
2011-04-01	6,494,000	108.29	108.78	107.51	108.32	00:00:00
2011-04-04	4,764,600	108.52	108.57	107.85	108.23	00:00:00
2011-04-05	6,541,400	108.25	109.80	108.23	109.33	00:00:00
2011-04-06	6,893,000	109.83	109.94	108.44	108.66	00:00:00
2011-04-07	7,011,700	109.02	109.10	107.51	108.94	00:00:00
2011-04-08	6,732,900	109.35	109.94	109.14	109.66	00:00:00
2011-04-11	6,599,000	109.74	109.90	107.57	107.78	00:00:00
2011-04-12	12,803,700	106.47	106.70	103.48	104.18	00:00:00
2011-04-13	7,241,100	104.82	105.14	103.34	103.81	00:00:00
2011-04-14	7,084,900	103.32	105.29	103.13	104.88	00:00:00
2011-04-15	8,869,500	105.52	106.50	104.35	106.24	00:00:00
2011-04-18	7,194,800	104.95	104.99	103.04	104.50	00:00:00
2011-04-19	4,993,300	104.49	105.85	104.27	105.40	00:00:00
2011-04-20	6,667,800	107.71	108.34	107.01	107.81	00:00:00
2011-04-21	4,915,500	108.25	108.25	107.49	108.13	00:00:00
2011-04-25	3,995,200	107.37	107.78	106.68	107.42	00:00:00
2011-04-26	5,330,600	107.85	108.83	107.16	108.75	00:00:00
2011-04-27	6,001,200	109.11	109.17	107.55	108.97	00:00:00
2011-04-28	5,941,200	109.08	109.10	108.08	108.81	00:00:00
2011-04-29	6,800,000	108.48	109.60	107.78	109.44	00:00:00
2011-05-02	6,550,800	109.48	109.58	107.61	108.18	00:00:00
2011-05-03	7,955,600	107.58	107.84	105.19	106.17	00:00:00
2011-05-04	8,892,900	106.02	106.02	103.70	104.68	00:00:00
2011-05-05	11,988,500	103.36	104.12	101.11	102.62	00:00:00
2011-05-06	9,536,300	103.34	104.45	102.00	102.88	00:00:00
2011-05-09	7,117,900	103.25	104.86	103.00	104.09	00:00:00
2011-05-10	6,430,500	104.32	104.95	103.25	104.36	00:00:00
2011-05-11	10,181,400	103.27	103.46	101.25	102.26	00:00:00
2011-05-12	10,400,000	101.63	103.32	100.41	102.76	00:00:00
2011-05-13	8,968,000	103.45	103.49	101.27	102.39	00:00:00
2011-05-16	6,759,400	102.03	103.29	101.41	101.65	00:00:00
2011-05-17	8,768,800	100.31	101.19	99.61	100.41	00:00:00
2011-05-18	8,193,700	100.92	103.46	100.17	102.86	00:00:00
2011-05-19	7,439,200	103.69	104.53	102.94	103.87	00:00:00
2011-05-20	8,760,900	103.55	103.81	101.77	102.57	00:00:00
2011-05-23	7,487,000	101.13	101.91	100.70	101.37	00:00:00
2011-05-24	6,800,500	101.85	103.39	101.85	102.27	00:00:00
2011-05-25	7,949,500	102.00	103.86	101.81	103.25	00:00:00
2011-05-26	6,614,300	102.99	103.80	102.10	103.36	00:00:00
2011-05-27	5,796,300	103.64	104.22	102.53	103.21	00:00:00
2011-05-31	8,171,100	104.61	105.21	103.71	104.91	00:00:00
2011-06-01	8,196,100	104.73	104.95	102.08	102.49	00:00:00
2011-06-02	8,129,200	102.35	102.59	100.36	101.12	00:00:00
2011-06-03	7,692,200	99.73	101.69	99.57	101.00	00:00:00
2011-06-06	6,999,700	100.90	101.31	99.30	99.68	00:00:00
2011-06-07	6,835,400	100.23	100.91	99.38	99.47	00:00:00
2011-06-08	6,936,200	99.51	100.84	99.50	99.95	00:00:00
2011-06-09	5,734,900	100.51	101.87	100.32	101.23	00:00:00
2011-06-10	9,101,700	100.94	101.00	98.98	99.67	00:00:00
2011-06-13	7,999,300	100.04	100.51	98.07	98.93	00:00:00
2011-06-14	7,353,400	100.02	101.29	99.89	100.60	00:00:00
2011-06-15	9,665,600	99.20	99.91	97.71	98.41	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>