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
2011-12-05	6,121,800	103.58	104.00	102.04	102.82	00:00:00
2011-12-06	7,445,000	103.10	104.73	102.84	104.36	00:00:00
2011-12-07	10,323,300	104.22	105.74	103.97	104.52	00:00:00
2011-12-08	7,720,100	104.00	104.80	101.95	102.25	00:00:00
2011-12-09	6,624,100	102.74	104.50	102.71	104.25	00:00:00
2011-12-12	7,595,800	104.02	104.23	101.50	103.07	00:00:00
2011-12-13	8,990,000	104.22	105.89	103.10	103.62	00:00:00
2011-12-14	15,512,100	102.75	104.02	99.51	100.53	00:00:00
2011-12-15	9,667,000	101.23	101.60	99.32	99.67	00:00:00
2011-12-16	14,709,700	100.32	100.86	99.59	100.86	00:00:00
2011-12-19	5,977,400	101.16	101.33	99.50	99.72	00:00:00
2011-12-20	7,278,600	101.94	103.85	101.78	103.67	00:00:00
2011-12-21	8,156,600	103.68	105.53	103.55	105.43	00:00:00
2011-12-22	7,483,800	105.51	106.58	105.06	106.31	00:00:00
2011-12-23	3,779,400	106.63	107.61	106.10	107.50	00:00:00
2011-12-27	4,136,200	107.26	108.49	107.26	107.98	00:00:00
2011-12-28	5,307,900	107.86	108.16	105.88	105.96	00:00:00
2011-12-29	4,468,500	106.38	107.56	106.32	107.47	00:00:00
2011-12-30	5,009,400	106.79	107.50	106.18	106.40	00:00:00
2012-01-03	11,518,700	108.74	110.99	108.73	110.37	00:00:00
2012-01-04	8,019,100	109.83	110.37	109.20	110.18	00:00:00
2012-01-05	7,184,900	109.39	109.54	107.97	109.10	00:00:00
2012-01-06	8,214,900	109.41	109.61	108.09	108.31	00:00:00
2012-01-09	7,118,800	108.24	109.67	108.03	109.49	00:00:00
2012-01-10	7,641,800	110.12	110.66	108.90	109.06	00:00:00
2012-01-11	7,802,500	108.51	108.65	107.13	107.77	00:00:00
2012-01-12	11,897,200	104.52	106.04	104.52	104.97	00:00:00
2012-01-13	8,266,900	104.62	106.15	103.51	106.09	00:00:00
2012-01-17	6,925,300	107.27	107.98	106.03	106.72	00:00:00
2012-01-18	6,581,400	106.00	106.94	105.20	106.83	00:00:00
2012-01-19	5,666,100	107.21	107.50	105.82	106.93	00:00:00
2012-01-20	7,284,600	106.95	107.20	106.25	106.89	00:00:00
2012-01-23	6,506,700	106.99	107.50	106.56	107.01	00:00:00
2012-01-24	5,041,400	106.45	107.09	106.18	106.72	00:00:00
2012-01-25	8,020,700	106.37	108.00	105.09	107.73	00:00:00
2012-01-26	7,000,400	108.03	108.57	106.35	106.59	00:00:00
2012-01-27	10,581,500	104.39	104.67	103.12	103.96	00:00:00
2012-01-30	7,615,700	103.40	103.50	102.08	103.41	00:00:00
2012-01-31	8,320,100	104.61	104.78	102.40	103.12	00:00:00
2012-02-01	7,824,500	104.42	104.42	102.68	102.79	00:00:00
2012-02-02	5,897,200	103.03	103.96	102.88	103.69	00:00:00
2012-02-03	6,818,600	104.91	105.60	104.48	105.50	00:00:00
2012-02-06	6,443,600	104.62	106.76	104.37	106.67	00:00:00
2012-02-07	6,034,700	106.02	107.06	105.44	106.83	00:00:00
2012-02-08	5,383,700	107.27	107.50	106.09	106.76	00:00:00
2012-02-09	4,751,400	107.18	107.41	106.07	106.37	00:00:00
2012-02-10	6,136,800	105.19	105.52	104.58	105.28	00:00:00
2012-02-13	4,695,500	106.16	106.53	105.45	106.38	00:00:00
2012-02-14	5,974,800	106.25	106.53	105.57	106.49	00:00:00
2012-02-15	6,553,800	106.24	106.24	104.59	105.00	00:00:00
2012-02-16	5,733,900	105.52	106.57	104.80	106.52	00:00:00
2012-02-17	5,666,500	107.02	107.24	106.04	106.66	00:00:00
2012-02-21	7,149,000	107.51	108.50	107.44	108.41	00:00:00
2012-02-22	7,150,000	108.16	108.56	107.20	107.50	00:00:00
2012-02-23	5,504,800	107.54	108.50	107.32	108.35	00:00:00
2012-02-24	5,833,300	108.80	109.40	108.50	109.08	00:00:00
2012-02-27	7,723,400	108.29	110.22	108.28	109.63	00:00:00
2012-02-28	9,132,500	109.68	110.40	109.18	109.61	00:00:00
2012-02-29	10,572,800	110.40	110.92	108.92	109.12	00:00:00
2012-03-01	5,980,100	109.17	110.14	109.10	109.76	00:00:00
2012-03-02	5,377,100	109.50	109.87	109.00	109.61	00:00:00
2012-03-05	5,941,500	109.14	109.45	108.14	109.32	00:00:00
2012-03-06	7,480,800	108.14	109.03	108.00	108.85	00:00:00
2012-03-07	6,867,900	109.00	109.95	108.19	109.46	00:00:00
2012-03-08	5,505,400	109.80	110.57	109.56	110.03	00:00:00
2012-03-09	5,704,200	109.89	110.41	109.37	109.57	00:00:00
2012-03-12	5,324,700	109.65	110.00	109.16	110.00	00:00:00
2012-03-13	7,331,000	110.22	111.31	109.43	111.19	00:00:00
2012-03-14	8,819,400	111.05	112.28	110.54	110.69	00:00:00
2012-03-15	8,899,400	110.51	110.93	109.46	110.03	00:00:00
2012-03-16	11,092,500	110.43	110.83	110.10	110.28	00:00:00
2012-03-19	5,695,000	110.52	111.06	110.30	110.70	00:00:00
2012-03-20	6,158,300	109.93	109.93	108.93	109.08	00:00:00
2012-03-21	7,549,900	108.95	109.02	107.35	107.91	00:00:00
2012-03-22	8,282,100	106.85	106.99	105.03	105.35	00:00:00
2012-03-23	6,600,300	105.68	106.90	104.85	106.36	00:00:00
2012-03-26	5,311,100	107.23	107.97	106.83	107.84	00:00:00
2012-03-27	4,327,700	107.88	108.00	107.01	107.04	00:00:00
2012-03-28	6,816,400	106.57	106.96	105.20	105.89	00:00:00
2012-03-29	5,793,900	105.08	107.02	104.92	106.85	00:00:00
2012-03-30	6,121,000	107.04	107.25	106.41	107.21	00:00:00
2012-04-02	5,188,400	106.85	108.79	106.60	108.30	00:00:00
2012-04-03	4,690,300	107.93	108.23	106.23	107.14	00:00:00
2012-04-04	5,430,600	106.25	106.26	105.03	105.60	00:00:00
2012-04-05	5,982,700	105.17	105.90	104.33	104.75	00:00:00
2012-04-09	4,983,400	103.30	104.08	102.85	103.49	00:00:00
2012-04-10	8,907,500	103.25	103.38	101.40	101.45	00:00:00
2012-04-11	8,570,100	102.31	102.45	100.78	100.95	00:00:00
2012-04-12	6,451,900	100.89	102.86	100.51	102.59	00:00:00
2012-04-13	6,847,100	102.29	102.36	100.72	100.78	00:00:00
2012-04-16	6,065,100	101.62	102.24	101.17	101.51	00:00:00
2012-04-17	5,500,900	102.46	104.09	102.34	103.62	00:00:00
2012-04-18	4,836,200	103.42	103.97	102.85	103.39	00:00:00
2012-04-19	6,768,400	103.27	103.64	102.18	102.51	00:00:00
2012-04-20	5,814,700	103.11	103.84	102.42	102.52	00:00:00
2012-04-23	5,590,600	101.19	102.72	100.89	102.44	00:00:00
2012-04-24	4,104,400	102.77	103.17	102.14	103.03	00:00:00
2012-04-25	5,308,500	103.56	103.89	102.62	103.85	00:00:00
2012-04-26	8,535,300	104.00	106.70	103.99	106.22	00:00:00
2012-04-27	4,998,600	106.78	106.80	105.67	106.20	00:00:00
2012-04-30	4,727,100	106.16	106.61	105.81	106.56	00:00:00
2012-05-01	6,179,900	106.74	108.79	106.39	108.27	00:00:00
2012-05-02	4,834,400	107.51	107.65	106.59	107.03	00:00:00
2012-05-03	4,882,800	107.04	107.06	105.41	105.99	00:00:00
2012-05-04	6,241,300	105.27	105.49	103.25	103.72	00:00:00
2012-05-07	6,126,900	103.08	103.82	102.59	103.31	00:00:00
2012-05-08	8,167,200	102.75	103.21	101.55	102.84	00:00:00
2012-05-09	6,115,600	101.61	102.50	101.37	101.78	00:00:00
2012-05-10	21,105,400	102.83	104.24	102.65	103.36	00:00:00
2012-05-11	4,944,700	102.95	103.95	102.47	102.69	00:00:00
2012-05-14	7,021,400	101.74	102.30	101.27	101.94	00:00:00
2012-05-15	8,421,000	102.04	102.66	100.71	100.90	00:00:00
2012-05-16	6,423,800	100.77	101.78	100.01	100.10	00:00:00
2012-05-17	6,527,500	100.20	101.41	99.89	100.14	00:00:00
2012-05-18	11,137,700	100.48	100.75	98.24	98.46	00:00:00
2012-05-21	6,169,400	98.81	99.74	98.35	99.69	00:00:00
2012-05-22	6,089,700	99.93	100.68	98.73	99.32	00:00:00
2012-05-23	8,000,000	98.33	99.00	96.70	99.00	00:00:00
2012-05-24	6,322,300	99.26	100.12	98.55	100.06	00:00:00
2012-05-25	5,561,500	100.04	100.24	98.42	98.86	00:00:00
2012-05-29	5,223,200	99.81	100.85	99.50	100.24	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>