|
 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 | | 2013-10-10 | 11,133,000 | 115.24 | 116.38 | 114.44 | 116.38 | 00:00:00 | | 2013-10-11 | 6,535,800 | 116.57 | 117.71 | 115.93 | 117.67 | 00:00:00 | | 2013-10-14 | 4,789,300 | 117.33 | 118.75 | 116.32 | 118.58 | 00:00:00 | | 2013-10-15 | 6,414,700 | 118.56 | 119.07 | 117.77 | 118.15 | 00:00:00 | | 2013-10-16 | 5,614,200 | 119.42 | 119.72 | 118.34 | 119.16 | 00:00:00 | | 2013-10-17 | 5,254,800 | 119.10 | 119.61 | 118.67 | 119.52 | 00:00:00 | | 2013-10-18 | 6,231,100 | 119.61 | 119.85 | 119.13 | 119.65 | 00:00:00 | | 2013-10-29 | 4,241,700 | 121.33 | 122.01 | 121.16 | 121.50 | 00:00:00 | | 2013-10-30 | 4,999,100 | 121.54 | 121.96 | 119.91 | 120.30 | 00:00:00 | | 2013-10-31 | 7,752,500 | 120.15 | 121.33 | 119.83 | 119.96 | 00:00:00 | | 2013-11-01 | 9,344,200 | 119.04 | 119.44 | 117.00 | 118.01 | 00:00:00 | | 2013-11-04 | 6,658,600 | 118.59 | 118.60 | 117.32 | 118.10 | 00:00:00 | | 2013-11-11 | 3,427,600 | 121.18 | 121.50 | 120.71 | 121.08 | 00:00:00 | | 2013-11-14 | 5,470,900 | 119.58 | 119.93 | 119.32 | 119.56 | 00:00:00 | | 2013-11-15 | 6,008,000 | 119.78 | 120.27 | 119.13 | 120.06 | 00:00:00 | | 2013-11-18 | 4,788,700 | 120.71 | 120.89 | 120.07 | 120.56 | 00:00:00 | | 2013-11-21 | 4,884,300 | 122.36 | 123.60 | 122.36 | 123.46 | 00:00:00 | | 2013-11-22 | 3,887,400 | 123.54 | 124.19 | 122.42 | 124.03 | 00:00:00 | | 2013-11-25 | 3,925,300 | 123.77 | 124.10 | 123.22 | 123.74 | 00:00:00 | | 2013-12-18 | 8,206,400 | 119.33 | 121.77 | 119.21 | 121.60 | 00:00:00 | | 2013-12-19 | 6,540,600 | 121.57 | 123.40 | 121.06 | 123.22 | 00:00:00 | | 2013-12-20 | 9,455,200 | 122.82 | 123.79 | 122.40 | 122.78 | 00:00:00 | | 2013-12-23 | 4,062,400 | 123.41 | 123.59 | 122.63 | 122.80 | 00:00:00 | | 2013-12-27 | 3,455,300 | 125.00 | 125.65 | 124.69 | 125.23 | 00:00:00 | | 2013-12-30 | 4,688,500 | 124.79 | 125.21 | 123.90 | 124.23 | 00:00:00 | | 2014-01-02 | 4,540,300 | 124.46 | 124.88 | 123.71 | 124.14 | 00:00:00 | | 2014-01-07 | 4,563,300 | 124.42 | 125.32 | 123.65 | 125.07 | 00:00:00 | | 2014-01-08 | 8,282,500 | 124.44 | 124.46 | 122.75 | 123.29 | 00:00:00 | | 2014-01-14 | 6,904,600 | 119.40 | 119.75 | 118.80 | 119.57 | 00:00:00 | | 2014-01-15 | 5,829,300 | 119.69 | 120.07 | 119.05 | 119.18 | 00:00:00 | | 2014-01-16 | 5,041,100 | 119.11 | 119.29 | 118.19 | 118.83 | 00:00:00 | | 2014-01-17 | 7,199,700 | 119.03 | 120.38 | 118.74 | 119.29 | 00:00:00 | | 2014-01-22 | 4,977,500 | 120.51 | 120.76 | 119.97 | 120.43 | 00:00:00 | | 2014-01-23 | 6,205,800 | 119.84 | 119.85 | 118.26 | 118.39 | 00:00:00 | | 2014-01-24 | 7,094,900 | 117.87 | 118.14 | 116.26 | 116.29 | 00:00:00 | | 2014-01-27 | 6,179,500 | 116.26 | 117.25 | 115.88 | 116.43 | 00:00:00 | | 2014-01-28 | 4,303,700 | 116.72 | 117.03 | 116.07 | 116.84 | 00:00:00 | | 2014-01-29 | 5,522,100 | 116.14 | 116.89 | 115.71 | 116.00 | 00:00:00 | | 2014-01-30 | 5,538,700 | 116.31 | 116.96 | 115.18 | 116.45 | 00:00:00 | | 2014-01-31 | 15,523,500 | 113.90 | 113.90 | 111.11 | 111.63 | 00:00:00 | | 2014-02-03 | 11,275,300 | 112.35 | 112.46 | 110.54 | 111.14 | 00:00:00 | | 2014-02-04 | 9,717,200 | 111.86 | 112.04 | 110.49 | 110.83 | 00:00:00 | | 2014-02-05 | 10,562,900 | 111.00 | 111.00 | 109.27 | 109.52 | 00:00:00 | | 2014-02-06 | 7,983,300 | 110.11 | 111.35 | 109.91 | 111.27 | 00:00:00 | | 2014-02-07 | 7,071,800 | 111.91 | 112.12 | 110.39 | 112.05 | 00:00:00 | | 2014-02-11 | 6,874,700 | 112.03 | 113.87 | 111.95 | 113.58 | 00:00:00 | | 2014-02-12 | 6,422,100 | 112.89 | 112.89 | 111.81 | 112.03 | 00:00:00 | | 2014-02-21 | 9,221,100 | 114.72 | 114.74 | 112.60 | 112.68 | 00:00:00 | | 2014-02-28 | 6,944,600 | 115.87 | 116.74 | 114.81 | 115.33 | 00:00:00 | | 2014-03-04 | 5,611,500 | 115.89 | 116.27 | 115.26 | 115.32 | 00:00:00 | | 2014-03-05 | 6,703,700 | 115.08 | 115.26 | 114.01 | 114.43 | 00:00:00 | | 2014-03-06 | 5,179,600 | 114.71 | 115.15 | 114.35 | 114.85 | 00:00:00 | | 2014-03-07 | 5,055,600 | 115.07 | 115.95 | 114.64 | 115.08 | 00:00:00 | | 2014-03-17 | 5,894,500 | 114.26 | 115.29 | 114.13 | 115.07 | 00:00:00 | | 2014-03-18 | 6,188,900 | 115.62 | 116.56 | 115.20 | 116.24 | 00:00:00 | | 2014-03-19 | 5,480,200 | 115.88 | 116.74 | 114.66 | 115.20 | 00:00:00 | | 2014-03-20 | 5,280,600 | 114.85 | 116.08 | 114.32 | 115.51 | 00:00:00 | | 2014-03-21 | 14,893,600 | 116.29 | 118.00 | 115.58 | 115.63 | 00:00:00 | | 2014-03-24 | 5,386,900 | 116.00 | 116.69 | 115.65 | 115.85 | 00:00:00 | | 2014-03-25 | 5,573,000 | 116.23 | 117.19 | 116.21 | 117.09 | 00:00:00 | | 2014-03-26 | 5,971,600 | 117.80 | 118.28 | 117.36 | 117.71 | 00:00:00 | | 2014-04-01 | 5,391,400 | 119.15 | 119.61 | 118.84 | 119.00 | 00:00:00 | | 2014-04-02 | 4,505,100 | 118.52 | 119.54 | 118.52 | 119.35 | 00:00:00 | | 2014-04-14 | 6,817,700 | 117.84 | 118.83 | 117.34 | 118.70 | 00:00:00 | | 2014-04-15 | 7,665,500 | 118.71 | 120.31 | 118.34 | 120.30 | 00:00:00 | | 2014-04-16 | 7,277,000 | 120.90 | 122.12 | 120.90 | 121.83 | 00:00:00 | | 2014-04-24 | 5,185,300 | 124.84 | 124.92 | 124.14 | 124.30 | 00:00:00 | | 2014-04-25 | 5,776,300 | 124.23 | 124.70 | 123.58 | 123.99 | 00:00:00 | | 2014-05-05 | 4,224,400 | 124.82 | 125.85 | 124.34 | 125.36 | 00:00:00 | | 2014-05-06 | 5,599,500 | 125.00 | 125.69 | 124.52 | 124.97 | 00:00:00 | | 2014-05-07 | 5,436,000 | 125.95 | 126.78 | 125.64 | 126.23 | 00:00:00 | | 2014-05-08 | 5,009,800 | 125.70 | 126.13 | 124.87 | 125.09 | 00:00:00 | | 2014-05-09 | 4,822,400 | 125.39 | 126.07 | 124.64 | 125.03 | 00:00:00 | | 2014-05-12 | 4,914,700 | 125.57 | 125.57 | 124.63 | 125.24 | 00:00:00 | | 2014-05-19 | 4,042,300 | 122.95 | 123.42 | 122.85 | 122.95 | 00:00:00 | | 2014-05-20 | 4,044,400 | 122.95 | 123.10 | 122.24 | 122.50 | 00:00:00 | | 2014-05-21 | 4,758,700 | 123.00 | 124.36 | 122.94 | 124.16 | 00:00:00 | | 2014-05-22 | 3,262,700 | 124.10 | 124.41 | 123.56 | 123.63 | 00:00:00 | | 2014-05-23 | 3,808,100 | 124.10 | 124.36 | 123.33 | 123.37 | 00:00:00 | | 2014-05-27 | 4,283,300 | 123.76 | 123.99 | 122.75 | 122.84 | 00:00:00 | | 2014-05-28 | 4,702,900 | 122.90 | 123.31 | 122.52 | 122.52 | 00:00:00 | | 2014-05-29 | 6,255,000 | 122.89 | 122.90 | 121.65 | 122.32 | 00:00:00 | | 2014-05-30 | 5,174,700 | 122.24 | 122.88 | 122.01 | 122.79 | 00:00:00 | | 2014-06-02 | 3,689,800 | 122.93 | 123.04 | 122.01 | 122.21 | 00:00:00 | | 2014-06-03 | 3,563,800 | 122.39 | 122.82 | 121.72 | 122.55 | 00:00:00 | | 2014-06-05 | 4,220,600 | 122.53 | 123.78 | 122.46 | 123.52 | 00:00:00 | | 2014-06-06 | 4,295,400 | 123.70 | 124.70 | 123.54 | 124.19 | 00:00:00 | | 2014-06-09 | 3,657,700 | 124.01 | 124.64 | 123.88 | 124.37 | 00:00:00 | | 2014-06-10 | 5,869,400 | 124.98 | 125.37 | 124.15 | 125.34 | 00:00:00 | | 2014-06-11 | 4,570,900 | 125.13 | 125.47 | 124.62 | 125.18 | 00:00:00 | | 2014-06-12 | 6,815,800 | 125.73 | 126.23 | 125.42 | 126.11 | 00:00:00 | | 2014-06-13 | 5,573,600 | 125.94 | 127.26 | 125.90 | 127.26 | 00:00:00 | | 2014-06-16 | 7,065,300 | 127.15 | 128.81 | 127.14 | 128.54 | 00:00:00 | | 2014-06-17 | 6,720,700 | 127.90 | 129.04 | 127.57 | 128.83 | 00:00:00 | | 2014-06-18 | 7,697,700 | 128.96 | 130.50 | 128.36 | 130.28 | 00:00:00 | | 2014-06-23 | 11,006,900 | 132.52 | 133.57 | 132.42 | 132.98 | 00:00:00 | | 2014-06-24 | 8,569,300 | 132.74 | 133.46 | 131.71 | 131.77 | 00:00:00 | | 2014-06-25 | 6,714,200 | 131.34 | 132.36 | 131.01 | 131.23 | 00:00:00 | | 2014-06-30 | 5,698,900 | 130.15 | 130.63 | 129.37 | 130.55 | 00:00:00 | | 2014-07-01 | 4,000,500 | 130.94 | 131.42 | 130.46 | 130.54 | 00:00:00 | | 2014-07-02 | 5,136,800 | 130.53 | 130.92 | 129.99 | 130.23 | 00:00:00 | | 2014-07-03 | 3,514,000 | 131.44 | 131.59 | 130.72 | 131.19 | 00:00:00 | | 2014-07-07 | 3,631,200 | 130.44 | 130.64 | 130.02 | 130.47 | 00:00:00 | | 2014-07-08 | 4,687,600 | 129.70 | 130.38 | 129.52 | 129.90 | 00:00:00 | | 2014-07-09 | 5,200,800 | 130.27 | 131.69 | 129.99 | 131.39 | 00:00:00 | | 2014-07-10 | 4,404,800 | 130.48 | 130.86 | 129.90 | 130.25 | 00:00:00 | | 2014-07-11 | 5,242,700 | 129.13 | 129.89 | 128.03 | 128.47 | 00:00:00 | | 2014-07-14 | 4,135,800 | 128.80 | 129.50 | 128.38 | 129.26 | 00:00:00 | | 2014-07-21 | 3,714,000 | 130.11 | 131.34 | 130.01 | 131.29 | 00:00:00 | | 2014-07-29 | 4,157,800 | 132.90 | 133.72 | 132.42 | 132.42 | 00:00:00 | | 2014-07-30 | 4,601,800 | 132.97 | 133.69 | 131.50 | 132.53 | 00:00:00 | | 2014-07-31 | 7,973,700 | 131.73 | 131.97 | 129.10 | 129.24 | 00:00:00 | | 2014-08-01 | 7,377,800 | 127.76 | 128.96 | 126.36 | 127.90 | 00:00:00 | | 2014-08-14 | 4,522,800 | 127.68 | 127.70 | 126.53 | 126.96 | 00:00:00 | | 2014-08-15 | 5,754,300 | 126.42 | 126.79 | 125.68 | 126.10 | 00:00:00 | | 2014-08-19 | 3,887,800 | 126.72 | 127.70 | 126.55 | 127.63 | 00:00:00 | | 2014-08-20 | 3,230,300 | 127.25 | 127.60 | 126.78 | 127.49 | 00:00:00 | | 2014-08-21 | 2,668,100 | 127.68 | 128.18 | 127.18 | 127.93 | 00:00:00 | | 2014-08-22 | 3,236,900 | 127.02 | 127.50 | 126.47 | 127.11 | 00:00:00 | | 2014-08-26 | 2,822,100 | 128.06 | 128.71 | 127.94 | 128.25 | 00:00:00 | | 2014-08-27 | 2,756,000 | 128.41 | 128.82 | 128.19 | 128.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
