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
2012-05-29	5,223,200	99.81	100.85	99.50	100.24	00:00:00
2012-05-30	7,284,800	99.11	99.11	97.50	97.63	00:00:00
2012-05-31	9,371,100	98.06	99.16	96.68	98.31	00:00:00
2012-06-01	9,243,000	96.65	97.29	96.02	96.41	00:00:00
2012-06-04	6,794,500	96.48	97.14	95.73	96.58	00:00:00
2012-06-05	5,891,600	96.39	96.87	95.78	96.49	00:00:00
2012-06-06	7,145,800	97.89	99.80	97.58	99.80	00:00:00
2012-06-07	7,971,600	100.98	102.00	100.18	100.39	00:00:00
2012-06-08	5,769,900	99.89	101.00	99.69	100.84	00:00:00
2012-06-11	7,037,100	101.99	102.33	99.57	99.91	00:00:00
2012-06-12	5,933,400	100.20	100.90	99.56	100.74	00:00:00
2012-06-13	7,253,400	100.68	101.40	99.71	100.13	00:00:00
2012-06-14	6,540,000	100.17	102.17	99.90	101.92	00:00:00
2012-06-15	11,091,100	103.00	104.50	102.64	104.33	00:00:00
2012-06-18	6,630,300	103.14	103.97	103.00	103.46	00:00:00
2012-06-19	6,115,500	103.99	104.65	103.77	104.06	00:00:00
2012-06-20	7,609,200	104.04	104.55	102.59	103.63	00:00:00
2012-06-21	8,492,000	103.46	103.75	99.87	100.02	00:00:00
2012-06-22	11,690,000	100.65	101.12	99.58	100.44	00:00:00
2012-06-25	7,091,000	99.34	99.56	98.17	99.08	00:00:00
2012-06-26	7,616,000	98.97	101.29	98.83	100.95	00:00:00
2012-06-27	5,740,300	101.46	102.90	101.25	102.57	00:00:00
2012-06-28	7,010,200	101.85	103.65	101.43	103.46	00:00:00
2012-06-29	10,624,200	105.32	105.51	104.35	105.50	00:00:00
2012-07-02	5,695,600	105.59	106.09	104.69	105.86	00:00:00
2012-07-03	4,079,900	106.29	107.42	106.22	107.37	00:00:00
2012-07-05	5,045,600	106.27	107.05	105.73	106.03	00:00:00
2012-07-06	4,609,000	104.99	105.35	104.39	105.07	00:00:00
2012-07-09	5,233,300	104.97	105.04	103.55	104.46	00:00:00
2012-07-10	6,424,200	104.87	105.39	103.29	103.88	00:00:00
2012-07-11	5,931,000	104.31	105.63	104.02	104.85	00:00:00
2012-07-12	7,871,500	104.31	106.08	104.27	105.03	00:00:00
2012-07-13	5,272,100	105.00	106.19	104.93	105.94	00:00:00
2012-07-16	5,185,100	105.71	107.25	105.50	106.78	00:00:00
2012-07-17	6,668,200	106.99	107.50	105.58	107.43	00:00:00
2012-07-18	5,519,300	106.79	107.98	106.66	107.88	00:00:00
2012-07-19	6,829,400	107.92	108.98	107.12	108.84	00:00:00
2012-07-20	9,368,100	108.16	109.25	107.50	109.19	00:00:00
2012-07-23	5,953,200	107.25	108.28	106.03	107.95	00:00:00
2012-07-24	6,654,900	108.16	108.16	104.61	106.30	00:00:00
2012-07-25	5,476,400	106.52	106.77	105.28	106.06	00:00:00
2012-07-26	6,808,200	107.59	108.63	107.26	108.27	00:00:00
2012-07-27	8,338,800	109.38	109.50	107.13	109.26	00:00:00
2012-07-30	5,789,900	108.87	109.93	108.76	109.82	00:00:00
2012-07-31	10,012,500	109.55	110.82	109.53	109.58	00:00:00
2012-08-01	8,363,800	109.72	111.23	109.14	110.50	00:00:00
2012-08-02	6,662,200	109.46	109.93	108.47	109.25	00:00:00
2012-08-03	5,967,600	111.14	111.88	110.90	111.12	00:00:00
2012-08-06	5,201,900	110.75	112.10	110.70	111.31	00:00:00
2012-08-07	5,453,300	111.60	112.39	111.51	111.95	00:00:00
2012-08-08	4,701,900	111.64	112.64	111.36	112.15	00:00:00
2012-08-09	4,846,700	112.26	113.28	111.73	112.63	00:00:00
2012-08-10	5,107,600	111.96	113.64	111.28	113.55	00:00:00
2012-08-13	4,336,100	113.32	113.59	112.71	113.28	00:00:00
2012-08-14	6,286,100	113.70	113.87	112.96	113.32	00:00:00
2012-08-15	4,539,900	112.13	113.00	112.00	112.57	00:00:00
2012-08-16	5,394,600	112.72	113.59	112.10	113.32	00:00:00
2012-08-17	5,642,600	113.31	113.57	112.51	112.66	00:00:00
2012-08-20	3,908,100	112.69	112.89	112.14	112.52	00:00:00
2012-08-21	4,647,100	112.81	113.45	111.78	111.98	00:00:00
2012-08-22	4,445,400	111.90	112.35	111.28	112.15	00:00:00
2012-08-23	4,191,500	112.08	112.17	110.95	111.29	00:00:00
2012-08-24	3,453,300	110.77	112.20	110.76	112.01	00:00:00
2012-08-27	3,388,800	112.18	112.39	111.46	111.73	00:00:00
2012-08-28	3,340,900	111.84	112.81	111.77	112.35	00:00:00
2012-08-29	3,296,300	112.33	112.44	111.60	111.80	00:00:00
2012-08-30	3,523,200	111.49	111.69	110.92	110.93	00:00:00
2012-08-31	5,557,000	111.67	112.95	111.67	112.16	00:00:00
2012-09-04	4,632,400	112.03	112.27	110.88	111.22	00:00:00
2012-09-05	4,441,200	111.60	111.73	110.59	110.77	00:00:00
2012-09-06	5,531,500	111.57	113.44	111.57	113.03	00:00:00
2012-09-07	5,057,300	112.97	114.00	112.74	114.00	00:00:00
2012-09-10	5,212,400	114.20	114.54	113.60	113.96	00:00:00
2012-09-11	4,758,800	114.07	114.75	114.00	114.18	00:00:00
2012-09-12	4,420,700	114.23	114.74	114.03	114.48	00:00:00
2012-09-13	7,737,700	114.73	116.97	114.12	116.56	00:00:00
2012-09-14	8,978,300	116.93	118.22	116.48	117.25	00:00:00
2012-09-17	7,409,700	117.17	118.50	116.89	117.14	00:00:00
2012-09-18	5,100,100	116.99	117.65	116.59	116.97	00:00:00
2012-09-19	5,978,000	117.09	117.18	115.83	116.60	00:00:00
2012-09-20	7,286,200	116.14	118.17	115.50	117.85	00:00:00
2012-09-21	10,280,700	118.53	118.53	117.47	117.80	00:00:00
2012-09-24	6,808,800	117.55	118.49	117.46	117.78	00:00:00
2012-09-25	7,565,400	118.18	118.50	116.53	116.93	00:00:00
2012-09-26	5,586,700	116.82	117.00	116.15	116.30	00:00:00
2012-09-27	5,482,200	116.78	117.40	116.52	117.20	00:00:00
2012-09-28	5,626,800	116.88	116.89	116.15	116.56	00:00:00
2012-10-01	4,914,900	116.92	118.25	116.87	117.25	00:00:00
2012-10-02	6,012,400	117.65	118.08	116.92	117.96	00:00:00
2012-10-03	7,362,500	117.65	117.74	116.05	116.14	00:00:00
2012-10-04	5,425,700	116.64	117.47	116.47	117.15	00:00:00
2012-10-05	4,507,900	117.42	118.25	117.12	117.50	00:00:00
2012-10-08	3,434,900	117.19	117.87	116.95	117.62	00:00:00
2012-10-09	5,983,500	117.52	118.38	117.35	117.36	00:00:00
2012-10-10	15,959,000	114.64	115.05	112.01	112.45	00:00:00
2012-10-11	7,279,900	113.37	114.22	113.06	113.06	00:00:00
2012-10-12	5,915,800	113.08	113.29	111.61	112.07	00:00:00
2012-10-15	5,775,100	112.16	113.04	111.10	112.82	00:00:00
2012-10-16	4,793,300	113.48	114.41	113.32	114.09	00:00:00
2012-10-17	5,218,200	114.36	115.36	114.36	115.18	00:00:00
2012-10-18	6,166,900	114.55	115.03	114.37	114.65	00:00:00
2012-10-19	7,160,000	114.90	114.99	113.11	113.38	00:00:00
2012-10-22	4,811,900	113.61	113.70	111.73	112.74	00:00:00
2012-10-23	8,011,000	111.58	111.58	109.10	109.38	00:00:00
2012-10-24	5,087,900	109.42	110.49	109.03	109.71	00:00:00
2012-10-25	4,888,600	110.63	110.97	109.65	110.96	00:00:00
2012-10-26	4,777,600	110.67	111.69	110.58	111.18	00:00:00
2012-10-31	5,958,500	111.93	111.94	109.25	110.24	00:00:00
2012-11-01	6,480,500	110.02	111.69	109.89	111.46	00:00:00
2012-11-02	8,375,300	110.70	111.21	107.57	108.37	00:00:00
2012-11-05	4,058,300	107.74	109.34	107.74	109.19	00:00:00
2012-11-06	5,379,400	109.65	110.69	109.25	110.36	00:00:00
2012-11-07	7,627,300	109.24	109.30	106.78	107.51	00:00:00
2012-11-08	6,208,900	107.23	107.67	105.87	105.87	00:00:00
2012-11-09	5,835,100	105.26	106.69	105.08	105.84	00:00:00
2012-11-12	4,001,800	106.45	106.52	105.49	105.93	00:00:00
2012-11-13	4,834,200	105.37	106.45	105.20	105.28	00:00:00
2012-11-14	8,609,400	104.99	105.01	102.22	102.50	00:00:00
2012-11-15	9,774,300	101.99	103.47	100.66	101.62	00:00:00
2012-11-16	8,242,400	101.56	102.49	101.00	102.40	00:00:00
2012-11-19	6,850,900	103.67	104.35	103.14	104.35	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>