|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 3,157,200 | 81.56 | 82.81 | 81.56 | 82.25 | 00:00:00 | | 2000-12-14 | 4,928,400 | 81.50 | 81.69 | 78.56 | 79.06 | 00:00:00 | | 2000-12-15 | 8,036,200 | 79.75 | 80.37 | 78.25 | 78.25 | 00:00:00 | | 2000-12-18 | 5,606,400 | 78.87 | 81.50 | 78.69 | 80.75 | 00:00:00 | | 2000-12-19 | 4,275,200 | 80.56 | 82.44 | 80.56 | 81.06 | 00:00:00 | | 2000-12-20 | 4,622,200 | 80.06 | 80.12 | 78.19 | 78.44 | 00:00:00 | | 2000-12-21 | 4,231,600 | 79.19 | 79.37 | 78.19 | 78.37 | 00:00:00 | | 2000-12-22 | 3,058,600 | 78.94 | 80.75 | 78.44 | 80.62 | 00:00:00 | | 2000-12-26 | 4,361,200 | 81.62 | 83.00 | 81.00 | 82.81 | 00:00:00 | | 2000-12-27 | 2,612,600 | 83.25 | 83.56 | 82.19 | 83.06 | 00:00:00 | | 2000-12-28 | 5,321,200 | 84.87 | 86.12 | 83.81 | 85.75 | 00:00:00 | | 2000-12-29 | 3,377,200 | 85.87 | 86.94 | 84.44 | 84.44 | 00:00:00 | | 2001-01-02 | 3,957,200 | 85.19 | 86.94 | 84.94 | 85.94 | 00:00:00 | | 2001-01-03 | 5,330,000 | 85.00 | 85.44 | 81.87 | 82.62 | 00:00:00 | | 2001-01-04 | 5,514,600 | 81.75 | 82.00 | 80.06 | 80.87 | 00:00:00 | | 2001-01-05 | 3,438,200 | 80.87 | 82.31 | 80.56 | 81.50 | 00:00:00 | | 2001-01-08 | 3,288,000 | 81.50 | 82.37 | 81.06 | 81.31 | 00:00:00 | | 2001-01-09 | 3,825,200 | 81.31 | 81.44 | 79.62 | 80.25 | 00:00:00 | | 2001-01-10 | 4,376,200 | 80.25 | 80.31 | 79.69 | 80.12 | 00:00:00 | | 2001-01-11 | 5,133,200 | 81.12 | 81.62 | 80.50 | 81.44 | 00:00:00 | | 2001-01-12 | 5,148,400 | 81.50 | 81.50 | 79.62 | 80.94 | 00:00:00 | | 2001-01-16 | 5,990,400 | 80.87 | 81.00 | 79.50 | 81.00 | 00:00:00 | | 2001-01-17 | 5,570,600 | 80.37 | 80.94 | 79.37 | 80.25 | 00:00:00 | | 2001-01-18 | 5,045,000 | 80.00 | 80.56 | 79.31 | 79.44 | 00:00:00 | | 2001-01-19 | 4,766,800 | 78.81 | 80.00 | 78.44 | 79.31 | 00:00:00 | | 2001-01-22 | 4,818,800 | 78.75 | 79.94 | 78.69 | 79.62 | 00:00:00 | | 2001-01-23 | 4,825,600 | 79.69 | 80.19 | 78.75 | 79.56 | 00:00:00 | | 2001-01-24 | 3,268,000 | 80.19 | 80.25 | 79.00 | 79.87 | 00:00:00 | | 2001-01-25 | 8,396,200 | 80.12 | 83.31 | 80.12 | 83.19 | 00:00:00 | | 2001-01-26 | 4,139,800 | 83.19 | 83.50 | 82.00 | 82.62 | 00:00:00 | | 2001-01-29 | 3,165,000 | 81.62 | 81.81 | 80.91 | 81.50 | 00:00:00 | | 2001-01-30 | 2,629,600 | 81.35 | 82.10 | 81.00 | 81.86 | 00:00:00 | | 2001-01-31 | 3,285,200 | 82.60 | 83.28 | 81.90 | 83.28 | 00:00:00 | | 2001-02-01 | 2,901,000 | 83.28 | 83.28 | 81.56 | 83.27 | 00:00:00 | | 2001-02-02 | 2,958,000 | 83.27 | 83.58 | 82.01 | 82.42 | 00:00:00 | | 2001-02-05 | 3,338,200 | 82.80 | 83.60 | 82.55 | 82.57 | 00:00:00 | | 2001-02-06 | 6,619,000 | 83.05 | 85.30 | 82.61 | 84.69 | 00:00:00 | | 2001-02-07 | 4,463,600 | 84.32 | 84.45 | 83.06 | 83.35 | 00:00:00 | | 2001-02-08 | 3,951,400 | 83.36 | 84.70 | 83.13 | 84.26 | 00:00:00 | | 2001-02-09 | 4,152,800 | 85.11 | 86.56 | 85.10 | 85.89 | 00:00:00 | | 2001-02-12 | 4,442,600 | 86.00 | 86.69 | 84.75 | 86.53 | 00:00:00 | | 2001-02-13 | 3,622,400 | 85.64 | 86.00 | 84.75 | 86.00 | 00:00:00 | | 2001-02-14 | 5,079,000 | 86.29 | 86.70 | 85.34 | 85.85 | 00:00:00 | | 2001-02-15 | 4,665,400 | 85.00 | 85.48 | 84.70 | 85.40 | 00:00:00 | | 2001-02-16 | 5,898,200 | 86.05 | 87.49 | 85.55 | 86.55 | 00:00:00 | | 2001-02-20 | 3,801,000 | 86.30 | 87.09 | 86.07 | 86.50 | 00:00:00 | | 2001-02-21 | 5,134,600 | 86.50 | 87.22 | 85.71 | 85.93 | 00:00:00 | | 2001-02-22 | 4,092,400 | 86.40 | 86.88 | 85.94 | 86.08 | 00:00:00 | | 2001-02-23 | 3,910,600 | 86.08 | 86.29 | 84.14 | 84.46 | 00:00:00 | | 2001-02-26 | 4,188,800 | 84.00 | 85.25 | 83.60 | 84.56 | 00:00:00 | | 2001-02-27 | 4,672,200 | 84.60 | 86.14 | 84.59 | 85.70 | 00:00:00 | | 2001-02-28 | 4,308,800 | 85.91 | 86.25 | 85.31 | 85.66 | 00:00:00 | | 2001-03-01 | 5,236,000 | 85.66 | 87.10 | 85.66 | 86.84 | 00:00:00 | | 2001-03-02 | 5,213,800 | 87.00 | 88.50 | 86.60 | 88.45 | 00:00:00 | | 2001-03-05 | 6,764,600 | 88.75 | 90.72 | 88.75 | 90.38 | 00:00:00 | | 2001-03-06 | 6,489,800 | 90.39 | 90.99 | 90.05 | 90.45 | 00:00:00 | | 2001-03-07 | 4,273,400 | 91.00 | 91.76 | 90.82 | 91.38 | 00:00:00 | | 2001-03-08 | 5,803,000 | 91.39 | 93.00 | 90.89 | 92.95 | 00:00:00 | | 2001-03-09 | 3,767,800 | 92.95 | 93.45 | 92.09 | 92.78 | 00:00:00 | | 2001-03-12 | 4,479,600 | 92.74 | 92.79 | 91.83 | 92.11 | 00:00:00 | | 2001-03-13 | 5,286,600 | 92.08 | 92.08 | 90.10 | 90.62 | 00:00:00 | | 2001-03-14 | 4,671,800 | 89.15 | 90.05 | 88.85 | 89.53 | 00:00:00 | | 2001-03-15 | 4,381,200 | 89.53 | 89.76 | 87.63 | 88.70 | 00:00:00 | | 2001-03-16 | 7,003,000 | 87.60 | 88.60 | 87.18 | 87.50 | 00:00:00 | | 2001-03-19 | 5,335,800 | 88.10 | 89.90 | 88.00 | 89.06 | 00:00:00 | | 2001-03-20 | 5,971,200 | 89.40 | 91.25 | 88.81 | 90.63 | 00:00:00 | | 2001-03-21 | 5,890,400 | 90.09 | 90.55 | 88.81 | 89.68 | 00:00:00 | | 2001-03-22 | 9,461,800 | 89.50 | 90.00 | 85.35 | 87.50 | 00:00:00 | | 2001-03-23 | 7,401,600 | 86.70 | 88.00 | 85.80 | 86.70 | 00:00:00 | | 2001-03-26 | 3,789,800 | 87.80 | 88.17 | 86.42 | 86.44 | 00:00:00 | | 2001-03-27 | 5,296,600 | 87.25 | 88.22 | 86.95 | 87.83 | 00:00:00 | | 2001-03-28 | 3,563,000 | 86.46 | 87.16 | 85.75 | 86.60 | 00:00:00 | | 2001-03-29 | 3,887,800 | 85.80 | 86.44 | 85.33 | 86.42 | 00:00:00 | | 2001-03-30 | 3,907,000 | 87.12 | 88.67 | 86.75 | 87.80 | 00:00:00 | | 2001-04-02 | 5,444,400 | 87.80 | 88.10 | 86.12 | 86.87 | 00:00:00 | | 2001-04-03 | 5,366,200 | 86.62 | 86.98 | 84.59 | 86.00 | 00:00:00 | | 2001-04-04 | 5,048,400 | 86.00 | 87.95 | 86.00 | 87.70 | 00:00:00 | | 2001-04-05 | 4,891,800 | 88.70 | 89.90 | 88.07 | 89.68 | 00:00:00 | | 2001-04-06 | 4,428,400 | 88.50 | 89.50 | 87.81 | 89.22 | 00:00:00 | | 2001-04-09 | 4,455,000 | 89.75 | 91.50 | 89.75 | 91.50 | 00:00:00 | | 2001-04-10 | 5,972,000 | 91.90 | 92.95 | 91.90 | 92.80 | 00:00:00 | | 2001-04-11 | 5,068,800 | 91.80 | 91.80 | 90.18 | 90.80 | 00:00:00 | | 2001-04-12 | 3,530,000 | 90.80 | 91.80 | 90.13 | 91.80 | 00:00:00 | | 2001-04-16 | 3,695,000 | 92.00 | 93.80 | 91.70 | 93.80 | 00:00:00 | | 2001-04-17 | 4,591,600 | 93.60 | 93.61 | 92.27 | 93.25 | 00:00:00 | | 2001-04-18 | 6,590,800 | 92.45 | 93.95 | 91.32 | 93.46 | 00:00:00 | | 2001-04-19 | 4,761,400 | 92.76 | 93.18 | 91.69 | 92.75 | 00:00:00 | | 2001-04-20 | 4,349,400 | 92.75 | 93.40 | 92.35 | 93.25 | 00:00:00 | | 2001-04-23 | 4,328,600 | 93.90 | 94.88 | 93.70 | 94.71 | 00:00:00 | | 2001-04-24 | 5,287,200 | 94.85 | 95.00 | 93.57 | 94.30 | 00:00:00 | | 2001-04-25 | 5,224,800 | 94.76 | 95.46 | 93.77 | 95.32 | 00:00:00 | | 2001-04-26 | 10,751,600 | 95.75 | 97.94 | 95.60 | 97.86 | 00:00:00 | | 2001-04-27 | 6,143,800 | 97.86 | 97.90 | 96.80 | 97.49 | 00:00:00 | | 2001-04-30 | 4,541,200 | 97.49 | 97.80 | 96.20 | 96.56 | 00:00:00 | | 2001-05-01 | 5,795,800 | 95.71 | 96.60 | 95.38 | 96.45 | 00:00:00 | | 2001-05-02 | 7,004,800 | 94.47 | 95.47 | 91.70 | 92.00 | 00:00:00 | | 2001-05-03 | 6,340,200 | 91.75 | 92.00 | 90.67 | 91.70 | 00:00:00 | | 2001-05-04 | 4,572,800 | 92.10 | 93.60 | 91.75 | 93.35 | 00:00:00 | | 2001-05-07 | 3,188,600 | 93.98 | 94.30 | 92.67 | 94.20 | 00:00:00 | | 2001-05-08 | 3,768,200 | 93.30 | 94.48 | 92.75 | 93.80 | 00:00:00 | | 2001-05-09 | 3,297,200 | 94.38 | 95.43 | 94.04 | 95.43 | 00:00:00 | | 2001-05-10 | 4,027,400 | 95.42 | 95.90 | 94.56 | 95.21 | 00:00:00 | | 2001-05-11 | 3,083,000 | 95.20 | 95.21 | 93.60 | 94.02 | 00:00:00 | | 2001-05-14 | 4,496,600 | 94.02 | 95.16 | 93.90 | 94.40 | 00:00:00 | | 2001-05-15 | 4,923,400 | 95.35 | 95.50 | 94.25 | 95.40 | 00:00:00 | | 2001-05-16 | 4,281,000 | 94.75 | 95.86 | 94.56 | 95.25 | 00:00:00 | | 2001-05-17 | 3,347,400 | 95.25 | 95.99 | 94.58 | 95.66 | 00:00:00 | | 2001-05-18 | 4,499,200 | 96.10 | 97.75 | 96.04 | 97.57 | 00:00:00 | | 2001-05-21 | 4,344,200 | 98.00 | 98.49 | 96.25 | 97.14 | 00:00:00 | | 2001-05-22 | 3,929,400 | 97.00 | 97.01 | 95.07 | 95.07 | 00:00:00 | | 2001-05-23 | 3,562,600 | 95.32 | 95.50 | 94.06 | 94.18 | 00:00:00 | | 2001-05-24 | 2,863,200 | 94.70 | 94.71 | 93.60 | 94.30 | 00:00:00 | | 2001-05-25 | 5,267,400 | 94.95 | 95.18 | 94.10 | 94.18 | 00:00:00 | | 2001-05-29 | 5,590,800 | 96.00 | 96.79 | 95.55 | 95.55 | 00:00:00 | | 2001-05-30 | 4,140,600 | 95.99 | 96.00 | 94.95 | 95.84 | 00:00:00 | | 2001-05-31 | 4,903,400 | 95.00 | 96.36 | 95.00 | 96.05 | 00:00:00 | | 2001-06-01 | 3,514,600 | 96.50 | 96.80 | 95.70 | 96.38 | 00:00:00 | | 2001-06-04 | 4,290,000 | 96.95 | 98.06 | 96.95 | 98.03 | 00:00:00 | | 2001-06-05 | 5,557,000 | 97.78 | 98.05 | 97.32 | 97.70 | 00:00:00 | | 2001-06-06 | 6,277,600 | 96.55 | 96.75 | 95.91 | 96.16 | 00:00:00 | | 2001-06-07 | 5,264,000 | 96.15 | 97.01 | 95.84 | 96.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
