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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-06-15	9,665,600	99.20	99.91	97.71	98.41	00:00:00
2011-06-16	7,786,300	98.06	99.66	97.81	99.43	00:00:00
2011-06-17	12,029,500	100.23	100.84	98.73	99.17	00:00:00
2011-06-20	6,427,200	98.88	100.20	98.65	99.91	00:00:00
2011-06-21	8,499,500	100.54	101.98	100.32	101.59	00:00:00
2011-06-22	6,592,500	101.27	102.46	101.00	101.07	00:00:00
2011-06-23	13,058,800	98.90	99.55	97.00	99.36	00:00:00
2011-06-24	8,032,400	99.54	99.74	97.81	97.90	00:00:00
2011-06-27	7,130,200	97.94	99.64	97.94	98.90	00:00:00
2011-06-28	6,113,800	99.53	100.60	99.30	100.35	00:00:00
2011-06-29	7,637,700	100.69	101.71	99.91	101.28	00:00:00
2011-06-30	7,697,700	101.79	102.94	101.28	102.84	00:00:00
2011-07-01	6,579,700	102.71	104.19	102.01	104.09	00:00:00
2011-07-05	7,392,200	104.11	105.76	104.11	105.12	00:00:00
2011-07-06	6,196,300	104.82	105.24	104.57	105.08	00:00:00
2011-07-07	7,878,100	106.08	106.92	105.80	106.59	00:00:00
2011-07-08	6,334,900	105.45	106.00	105.07	105.89	00:00:00
2011-07-11	6,975,400	104.43	104.64	103.75	104.41	00:00:00
2011-07-12	9,158,300	103.99	105.95	103.99	104.39	00:00:00
2011-07-13	6,871,100	104.74	106.61	104.72	105.09	00:00:00
2011-07-14	7,279,600	105.70	106.47	104.57	104.67	00:00:00
2011-07-15	10,160,500	105.68	106.30	105.14	106.19	00:00:00
2011-07-18	6,951,000	105.58	106.50	105.11	106.23	00:00:00
2011-07-19	6,987,600	106.49	107.80	106.49	107.48	00:00:00
2011-07-20	5,044,900	107.51	107.65	106.88	107.10	00:00:00
2011-07-21	8,319,200	107.88	109.75	107.76	109.43	00:00:00
2011-07-22	5,413,700	109.39	109.66	108.82	108.97	00:00:00
2011-07-25	6,284,400	107.55	109.00	107.46	108.10	00:00:00
2011-07-26	4,864,800	107.91	108.47	107.34	107.57	00:00:00
2011-07-27	7,412,700	106.97	107.00	105.47	105.63	00:00:00
2011-07-28	6,655,300	105.15	105.85	104.43	105.03	00:00:00
2011-07-29	9,697,600	103.72	105.23	103.07	104.02	00:00:00
2011-08-01	9,309,400	106.08	106.13	103.92	105.38	00:00:00
2011-08-02	10,396,300	104.72	105.70	103.43	103.45	00:00:00
2011-08-03	12,027,400	103.53	103.74	100.87	102.76	00:00:00
2011-08-04	20,541,200	100.78	100.98	96.51	96.84	00:00:00
2011-08-05	17,596,200	98.03	99.34	93.82	97.61	00:00:00
2011-08-08	23,079,600	94.28	95.79	89.75	90.25	00:00:00
2011-08-09	21,012,700	91.60	93.71	87.30	93.40	00:00:00
2011-08-10	18,081,600	92.71	93.85	89.74	90.57	00:00:00
2011-08-11	30,717,300	92.07	95.14	90.78	94.07	00:00:00
2011-08-12	13,364,100	95.64	97.05	94.92	95.86	00:00:00
2011-08-15	11,857,000	97.00	99.23	96.79	99.10	00:00:00
2011-08-16	9,842,900	97.99	99.28	97.15	98.14	00:00:00
2011-08-17	8,419,800	98.41	99.09	97.11	97.68	00:00:00
2011-08-18	15,083,800	95.14	95.38	91.75	93.24	00:00:00
2011-08-19	13,452,700	92.09	95.36	92.08	93.29	00:00:00
2011-08-22	10,071,000	96.55	96.55	92.95	93.30	00:00:00
2011-08-23	12,301,000	93.92	97.38	93.46	97.33	00:00:00
2011-08-24	7,642,500	96.83	97.76	96.07	97.59	00:00:00
2011-08-25	9,812,400	98.05	98.52	95.29	95.96	00:00:00
2011-08-26	9,216,600	94.68	97.35	93.36	96.85	00:00:00
2011-08-29	9,724,900	98.28	98.76	96.58	98.74	00:00:00
2011-08-30	9,202,500	97.97	98.98	96.74	98.40	00:00:00
2011-08-31	11,242,000	98.85	99.72	98.08	98.84	00:00:00
2011-09-01	10,121,400	99.01	100.48	98.50	98.52	00:00:00
2011-09-02	8,976,700	96.31	97.06	95.07	96.41	00:00:00
2011-09-06	10,276,800	93.58	95.80	92.75	95.61	00:00:00
2011-09-07	10,554,600	98.27	99.44	97.86	99.29	00:00:00
2011-09-08	9,603,600	98.89	100.58	98.00	98.41	00:00:00
2011-09-09	13,346,600	97.01	97.39	94.78	95.19	00:00:00
2011-09-12	13,616,300	93.94	95.93	93.16	95.91	00:00:00
2011-09-13	11,453,800	96.76	96.84	94.63	95.93	00:00:00
2011-09-14	11,325,600	96.31	99.00	95.15	97.31	00:00:00
2011-09-15	9,241,200	98.72	99.50	98.06	99.26	00:00:00
2011-09-16	13,862,000	100.00	100.16	98.29	99.63	00:00:00
2011-09-19	8,522,500	97.19	99.34	96.60	98.71	00:00:00
2011-09-20	8,660,500	99.28	99.74	97.74	97.79	00:00:00
2011-09-21	9,267,200	97.21	97.78	94.14	94.27	00:00:00
2011-09-22	16,685,800	90.91	91.51	88.59	90.17	00:00:00
2011-09-23	12,228,200	90.13	90.84	88.56	90.01	00:00:00
2011-09-26	11,899,200	90.65	91.65	88.76	91.49	00:00:00
2011-09-27	11,079,800	94.16	95.35	93.05	93.54	00:00:00
2011-09-28	10,338,300	93.99	95.33	91.54	91.74	00:00:00
2011-09-29	10,104,100	94.19	94.48	92.32	94.39	00:00:00
2011-09-30	11,918,800	92.96	94.80	92.52	92.59	00:00:00
2011-10-03	11,384,300	91.93	92.77	89.85	89.88	00:00:00
2011-10-04	15,398,100	88.72	91.84	86.68	91.48	00:00:00
2011-10-05	13,057,500	92.14	94.74	91.03	94.66	00:00:00
2011-10-06	10,169,500	93.38	94.81	92.72	94.61	00:00:00
2011-10-07	10,534,600	95.67	95.73	93.66	94.40	00:00:00
2011-10-10	7,490,300	96.13	98.24	96.09	98.20	00:00:00
2011-10-11	7,613,500	97.21	98.64	97.15	97.60	00:00:00
2011-10-12	8,868,800	98.11	98.75	96.69	97.78	00:00:00
2011-10-13	6,507,900	96.62	98.10	96.25	97.79	00:00:00
2011-10-14	7,365,100	98.97	100.56	98.85	100.47	00:00:00
2011-10-17	6,576,400	99.91	100.25	98.40	98.61	00:00:00
2011-10-18	12,165,700	99.03	104.15	97.97	102.95	00:00:00
2011-10-19	8,651,800	102.69	104.08	101.71	102.24	00:00:00
2011-10-20	8,710,100	102.68	103.66	101.72	103.39	00:00:00
2011-10-21	10,884,100	104.50	105.84	104.21	105.53	00:00:00
2011-10-24	7,911,500	105.50	106.87	105.27	106.27	00:00:00
2011-10-25	8,452,200	106.62	106.91	104.33	104.50	00:00:00
2011-10-26	9,959,400	106.08	106.84	104.46	106.77	00:00:00
2011-10-27	14,277,800	107.84	110.01	107.62	108.97	00:00:00
2011-10-28	10,341,300	108.85	109.99	107.26	109.64	00:00:00
2011-10-31	11,457,800	107.72	108.00	105.05	105.05	00:00:00
2011-11-01	15,213,300	101.47	103.68	100.79	102.08	00:00:00
2011-11-02	8,393,400	103.96	104.93	103.14	104.54	00:00:00
2011-11-03	9,276,200	105.84	106.35	104.70	106.13	00:00:00
2011-11-04	8,402,700	105.75	106.60	104.48	106.43	00:00:00
2011-11-07	7,821,800	106.65	108.53	105.54	107.72	00:00:00
2011-11-08	7,761,400	108.27	109.00	106.50	108.86	00:00:00
2011-11-09	12,062,000	105.80	106.49	103.88	104.28	00:00:00
2011-11-10	10,025,200	105.32	106.01	103.50	105.50	00:00:00
2011-11-11	6,352,600	106.69	107.52	106.61	107.05	00:00:00
2011-11-14	5,531,200	106.20	106.74	105.38	106.17	00:00:00
2011-11-15	24,328,000	106.23	107.33	102.58	103.27	00:00:00
2011-11-16	12,581,000	102.51	103.42	100.74	101.05	00:00:00
2011-11-17	11,794,300	100.75	102.13	98.75	100.08	00:00:00
2011-11-18	13,668,700	100.52	101.50	97.52	97.88	00:00:00
2011-11-21	15,021,100	96.92	96.94	94.45	95.66	00:00:00
2011-11-22	8,939,500	95.68	97.25	95.00	96.42	00:00:00
2011-11-23	11,665,200	95.42	95.58	93.75	93.75	00:00:00
2011-11-25	5,257,300	94.03	94.45	92.29	92.29	00:00:00
2011-11-28	8,403,100	96.03	96.35	95.00	95.77	00:00:00
2011-11-29	8,845,100	95.96	98.05	95.75	97.39	00:00:00
2011-11-30	13,373,200	100.50	102.82	100.11	102.82	00:00:00
2011-12-01	7,007,200	102.82	103.00	100.96	101.83	00:00:00
2011-12-02	6,638,100	103.04	103.19	101.50	101.69	00:00:00
2011-12-05	6,121,800	103.58	104.00	102.04	102.82	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>