|
 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 | | 2012-11-19 | 6,850,900 | 103.67 | 104.35 | 103.14 | 104.35 | 00:00:00 | | 2012-11-20 | 5,283,800 | 104.01 | 104.12 | 102.92 | 103.56 | 00:00:00 | | 2012-11-21 | 3,656,400 | 103.95 | 104.12 | 103.41 | 104.10 | 00:00:00 | | 2012-11-23 | 2,776,400 | 104.87 | 105.47 | 104.46 | 105.47 | 00:00:00 | | 2012-11-26 | 4,354,100 | 104.75 | 104.99 | 104.25 | 104.99 | 00:00:00 | | 2012-11-27 | 6,612,400 | 105.00 | 105.16 | 103.20 | 103.38 | 00:00:00 | | 2012-11-28 | 7,024,200 | 102.98 | 105.62 | 102.76 | 105.58 | 00:00:00 | | 2012-11-29 | 5,756,200 | 105.89 | 106.69 | 105.38 | 105.79 | 00:00:00 | | 2012-11-30 | 6,676,400 | 106.10 | 106.37 | 105.27 | 105.69 | 00:00:00 | | 2012-12-03 | 5,736,400 | 106.00 | 106.07 | 104.38 | 104.66 | 00:00:00 | | 2012-12-04 | 6,665,100 | 104.40 | 105.09 | 103.94 | 103.96 | 00:00:00 | | 2012-12-05 | 6,430,800 | 104.38 | 105.81 | 104.00 | 105.17 | 00:00:00 | | 2012-12-06 | 7,392,300 | 105.49 | 106.50 | 105.29 | 106.45 | 00:00:00 | | 2012-12-07 | 4,947,300 | 106.73 | 107.00 | 106.14 | 106.99 | 00:00:00 | | 2012-12-10 | 5,512,100 | 107.10 | 107.69 | 106.47 | 106.96 | 00:00:00 | | 2012-12-11 | 5,922,700 | 107.29 | 108.23 | 107.15 | 107.74 | 00:00:00 | | 2012-12-12 | 5,968,200 | 108.17 | 109.18 | 107.93 | 108.08 | 00:00:00 | | 2012-12-13 | 4,909,800 | 108.54 | 108.54 | 107.46 | 107.91 | 00:00:00 | | 2012-12-14 | 5,889,300 | 107.61 | 108.39 | 107.40 | 107.82 | 00:00:00 | | 2012-12-17 | 6,097,100 | 107.97 | 108.84 | 107.94 | 108.68 | 00:00:00 | | 2012-12-18 | 7,102,700 | 108.54 | 110.40 | 108.32 | 110.10 | 00:00:00 | | 2012-12-19 | 7,623,200 | 110.47 | 111.11 | 109.89 | 109.91 | 00:00:00 | | 2012-12-20 | 5,873,900 | 110.00 | 110.67 | 109.65 | 110.38 | 00:00:00 | | 2012-12-21 | 15,611,700 | 109.57 | 110.30 | 108.56 | 109.71 | 00:00:00 | | 2012-12-24 | 2,284,400 | 109.30 | 109.39 | 108.48 | 108.63 | 00:00:00 | | 2012-12-26 | 4,094,300 | 109.10 | 109.27 | 108.21 | 108.46 | 00:00:00 | | 2012-12-27 | 5,525,700 | 108.46 | 108.86 | 107.27 | 108.52 | 00:00:00 | | 2012-12-28 | 5,277,100 | 107.68 | 107.78 | 106.30 | 106.45 | 00:00:00 | | 2012-12-31 | 6,554,000 | 105.75 | 108.23 | 105.75 | 108.14 | 00:00:00 | | 2013-01-02 | 6,144,100 | 110.27 | 110.42 | 108.74 | 110.39 | 00:00:00 | | 2013-01-03 | 6,817,000 | 110.14 | 110.92 | 109.51 | 109.92 | 00:00:00 | | 2013-01-04 | 4,414,500 | 109.99 | 110.62 | 109.90 | 110.50 | 00:00:00 | | 2013-01-07 | 4,861,000 | 110.02 | 110.09 | 109.19 | 109.75 | 00:00:00 | | 2013-01-08 | 6,325,400 | 109.48 | 109.69 | 109.10 | 109.26 | 00:00:00 | | 2013-01-09 | 4,558,600 | 109.72 | 110.08 | 109.20 | 109.54 | 00:00:00 | | 2013-01-10 | 5,276,400 | 110.19 | 110.76 | 110.09 | 110.47 | 00:00:00 | | 2013-01-11 | 5,456,300 | 111.20 | 112.08 | 110.80 | 111.73 | 00:00:00 | | 2013-01-14 | 6,373,900 | 111.38 | 112.95 | 111.35 | 112.85 | 00:00:00 | | 2013-01-15 | 5,637,600 | 112.26 | 113.47 | 112.15 | 113.44 | 00:00:00 | | 2013-01-16 | 6,148,500 | 113.31 | 114.33 | 113.17 | 113.97 | 00:00:00 | | 2013-01-17 | 6,966,000 | 114.73 | 115.86 | 114.59 | 114.74 | 00:00:00 | | 2013-01-18 | 8,538,000 | 115.23 | 115.24 | 114.06 | 115.24 | 00:00:00 | | 2013-01-22 | 5,398,000 | 115.11 | 115.94 | 114.53 | 115.91 | 00:00:00 | | 2013-01-23 | 5,031,800 | 115.35 | 115.90 | 114.93 | 115.01 | 00:00:00 | | 2013-01-24 | 4,895,800 | 115.49 | 116.37 | 115.28 | 115.50 | 00:00:00 | | 2013-02-05 | 5,067,800 | 115.74 | 116.38 | 115.51 | 115.81 | 00:00:00 | | 2013-02-14 | 5,226,400 | 115.16 | 116.26 | 115.07 | 115.71 | 00:00:00 | | 2013-02-15 | 6,353,200 | 115.50 | 115.70 | 114.03 | 114.96 | 00:00:00 | | 2013-02-21 | 4,795,100 | 114.79 | 115.30 | 114.09 | 114.99 | 00:00:00 | | 2013-02-22 | 5,207,200 | 115.51 | 116.23 | 114.82 | 115.96 | 00:00:00 | | 2013-02-25 | 7,522,800 | 116.50 | 117.34 | 113.50 | 113.54 | 00:00:00 | | 2013-03-04 | 5,046,700 | 116.78 | 117.81 | 116.08 | 117.49 | 00:00:00 | | 2013-03-14 | 7,476,700 | 118.73 | 120.26 | 118.60 | 120.00 | 00:00:00 | | 2013-03-15 | 10,215,600 | 119.59 | 119.92 | 118.91 | 119.68 | 00:00:00 | | 2013-03-22 | 5,170,800 | 120.66 | 121.40 | 120.48 | 121.18 | 00:00:00 | | 2013-03-25 | 6,345,300 | 121.50 | 121.56 | 119.56 | 120.18 | 00:00:00 | | 2013-03-26 | 4,256,400 | 120.74 | 121.13 | 120.32 | 120.98 | 00:00:00 | | 2013-03-27 | 4,329,600 | 120.50 | 120.71 | 119.70 | 120.19 | 00:00:00 | | 2013-03-28 | 8,280,100 | 120.44 | 120.73 | 118.76 | 118.82 | 00:00:00 | | 2013-04-04 | 5,409,700 | 117.93 | 118.68 | 117.17 | 118.07 | 00:00:00 | | 2013-04-10 | 5,452,000 | 118.89 | 119.83 | 118.51 | 119.64 | 00:00:00 | | 2013-04-11 | 6,092,300 | 119.96 | 121.15 | 119.52 | 120.95 | 00:00:00 | | 2013-04-12 | 6,391,700 | 120.46 | 120.90 | 119.50 | 119.94 | 00:00:00 | | 2013-04-15 | 9,766,800 | 118.81 | 118.90 | 116.50 | 116.57 | 00:00:00 | | 2013-04-16 | 6,511,400 | 117.34 | 117.50 | 116.21 | 117.01 | 00:00:00 | | 2013-04-17 | 8,291,200 | 116.40 | 116.40 | 114.12 | 114.81 | 00:00:00 | | 2013-04-18 | 6,451,600 | 114.88 | 116.12 | 114.60 | 115.59 | 00:00:00 | | 2013-04-22 | 5,435,700 | 116.39 | 117.10 | 115.89 | 116.57 | 00:00:00 | | 2013-04-29 | 5,158,500 | 120.44 | 121.60 | 120.04 | 121.32 | 00:00:00 | | 2013-04-30 | 6,907,400 | 121.05 | 122.01 | 120.12 | 122.01 | 00:00:00 | | 2013-05-01 | 6,082,100 | 121.25 | 121.57 | 120.05 | 120.27 | 00:00:00 | | 2013-05-02 | 5,066,100 | 121.00 | 122.33 | 120.63 | 122.04 | 00:00:00 | | 2013-05-03 | 6,384,300 | 122.69 | 123.91 | 122.46 | 123.49 | 00:00:00 | | 2013-05-06 | 4,668,700 | 123.32 | 123.78 | 122.71 | 123.25 | 00:00:00 | | 2013-05-07 | 4,412,600 | 123.35 | 123.72 | 122.54 | 123.04 | 00:00:00 | | 2013-05-08 | 4,479,800 | 122.98 | 123.60 | 122.85 | 123.36 | 00:00:00 | | 2013-05-13 | 16,870,100 | 122.90 | 123.10 | 122.17 | 122.85 | 00:00:00 | | 2013-05-23 | 8,079,500 | 124.21 | 125.83 | 124.21 | 125.40 | 00:00:00 | | 2013-05-24 | 5,593,200 | 124.50 | 125.56 | 124.33 | 125.45 | 00:00:00 | | 2013-05-29 | 6,422,400 | 126.07 | 126.73 | 124.81 | 125.49 | 00:00:00 | | 2013-05-30 | 4,353,400 | 125.23 | 125.97 | 124.51 | 125.11 | 00:00:00 | | 2013-06-11 | 4,548,000 | 121.87 | 122.76 | 121.26 | 121.45 | 00:00:00 | | 2013-06-12 | 5,489,200 | 122.32 | 122.73 | 119.61 | 119.97 | 00:00:00 | | 2013-06-13 | 4,656,700 | 119.90 | 121.83 | 119.81 | 121.66 | 00:00:00 | | 2013-06-14 | 4,415,300 | 121.13 | 121.68 | 120.10 | 120.28 | 00:00:00 | | 2013-06-17 | 4,046,900 | 120.45 | 121.78 | 120.28 | 121.22 | 00:00:00 | | 2013-06-20 | 7,624,100 | 119.54 | 119.66 | 117.57 | 117.95 | 00:00:00 | | 2013-06-21 | 10,692,100 | 119.24 | 119.54 | 117.26 | 118.93 | 00:00:00 | | 2013-06-27 | 4,459,400 | 118.52 | 119.54 | 118.49 | 118.71 | 00:00:00 | | 2013-06-28 | 6,504,400 | 118.79 | 119.56 | 118.14 | 118.34 | 00:00:00 | | 2013-07-25 | 4,466,400 | 126.14 | 127.83 | 125.79 | 127.76 | 00:00:00 | | 2013-07-26 | 4,829,900 | 127.03 | 127.62 | 126.09 | 127.56 | 00:00:00 | | 2013-08-01 | 5,731,100 | 126.49 | 126.66 | 125.64 | 126.44 | 00:00:00 | | 2013-08-02 | 7,472,700 | 124.87 | 125.10 | 123.30 | 124.95 | 00:00:00 | | 2013-08-05 | 3,733,700 | 124.72 | 124.75 | 123.76 | 123.99 | 00:00:00 | | 2013-08-12 | 6,014,800 | 122.00 | 122.07 | 120.91 | 121.80 | 00:00:00 | | 2013-08-15 | 4,247,800 | 120.68 | 121.00 | 120.00 | 120.25 | 00:00:00 | | 2013-08-16 | 5,652,500 | 119.89 | 120.19 | 119.05 | 119.88 | 00:00:00 | | 2013-08-19 | 4,308,900 | 119.69 | 120.00 | 118.52 | 118.66 | 00:00:00 | | 2013-08-20 | 4,490,700 | 118.59 | 119.30 | 118.29 | 118.29 | 00:00:00 | | 2013-08-21 | 5,648,600 | 118.38 | 118.50 | 117.22 | 117.70 | 00:00:00 | | 2013-08-27 | 5,156,700 | 118.24 | 119.67 | 118.07 | 118.81 | 00:00:00 | | 2013-08-28 | 7,615,400 | 119.46 | 122.36 | 119.46 | 121.81 | 00:00:00 | | 2013-08-29 | 5,488,800 | 121.15 | 121.56 | 120.06 | 120.37 | 00:00:00 | | 2013-08-30 | 4,696,100 | 120.52 | 120.88 | 120.07 | 120.43 | 00:00:00 | | 2013-09-04 | 3,671,200 | 120.35 | 121.27 | 119.94 | 120.86 | 00:00:00 | | 2013-09-05 | 3,323,200 | 121.08 | 121.67 | 120.91 | 121.37 | 00:00:00 | | 2013-09-06 | 5,690,200 | 121.53 | 122.75 | 119.01 | 121.21 | 00:00:00 | | 2013-09-09 | 4,482,000 | 121.21 | 122.47 | 121.21 | 122.22 | 00:00:00 | | 2013-09-12 | 4,529,700 | 124.05 | 124.62 | 123.64 | 123.89 | 00:00:00 | | 2013-09-13 | 3,094,000 | 123.98 | 124.83 | 123.81 | 124.14 | 00:00:00 | | 2013-09-20 | 10,264,700 | 125.66 | 126.23 | 124.74 | 124.92 | 00:00:00 | | 2013-09-24 | 5,953,700 | 125.34 | 125.84 | 124.41 | 124.49 | 00:00:00 | | 2013-09-25 | 4,498,900 | 124.77 | 125.03 | 124.07 | 124.07 | 00:00:00 | | 2013-09-26 | 5,022,600 | 124.10 | 124.44 | 123.02 | 123.49 | 00:00:00 | | 2013-09-27 | 4,518,800 | 123.23 | 123.26 | 122.51 | 122.64 | 00:00:00 | | 2013-10-03 | 10,203,700 | 120.62 | 120.66 | 117.93 | 118.25 | 00:00:00 | | 2013-10-04 | 6,538,500 | 118.50 | 118.54 | 117.52 | 118.13 | 00:00:00 | | 2013-10-08 | 6,744,200 | 117.89 | 118.09 | 116.71 | 116.73 | 00:00:00 | | 2013-10-09 | 8,861,700 | 116.55 | 116.80 | 115.32 | 116.13 | 00:00:00 | | 2013-10-10 | 11,133,000 | 115.24 | 116.38 | 114.44 | 116.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
