|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-08-27 | 2,756,000 | 128.41 | 128.82 | 128.19 | 128.64 | 00:00:00 | | 2014-09-05 | 5,035,500 | 127.15 | 127.44 | 126.16 | 127.40 | 00:00:00 | | 2014-09-08 | 4,200,800 | 126.68 | 126.75 | 125.69 | 126.21 | 00:00:00 | | 2014-09-09 | 6,721,600 | 124.49 | 125.79 | 124.26 | 125.18 | 00:00:00 | | 2014-09-10 | 10,941,800 | 124.46 | 124.74 | 123.01 | 124.28 | 00:00:00 | | 2014-09-11 | 6,569,600 | 123.28 | 124.07 | 122.41 | 123.83 | 00:00:00 | | 2014-09-12 | 4,915,600 | 123.54 | 123.66 | 122.21 | 122.66 | 00:00:00 | | 2014-09-15 | 5,437,600 | 122.35 | 124.78 | 122.06 | 124.24 | 00:00:00 | | 2014-09-19 | 10,090,000 | 124.94 | 125.70 | 124.65 | 124.80 | 00:00:00 | | 2014-09-23 | 5,620,700 | 123.53 | 123.98 | 122.86 | 123.06 | 00:00:00 | | 2014-09-24 | 8,005,900 | 123.07 | 123.07 | 120.85 | 122.40 | 00:00:00 | | 2014-09-29 | 6,791,500 | 120.72 | 120.74 | 119.14 | 120.55 | 00:00:00 | | 2014-10-07 | 7,303,800 | 117.47 | 118.43 | 116.00 | 116.02 | 00:00:00 | | 2014-10-08 | 9,517,400 | 115.83 | 118.25 | 115.15 | 117.95 | 00:00:00 | | 2014-10-09 | 11,475,900 | 117.02 | 117.08 | 114.24 | 114.51 | 00:00:00 | | 2014-10-10 | 9,253,100 | 114.70 | 115.73 | 112.88 | 113.89 | 00:00:00 | | 2014-10-13 | 7,799,100 | 113.55 | 114.59 | 111.85 | 112.03 | 00:00:00 | | 2014-10-14 | 11,524,800 | 112.60 | 113.05 | 109.10 | 109.78 | 00:00:00 | | 2014-10-15 | 15,278,400 | 108.57 | 109.50 | 106.65 | 109.27 | 00:00:00 | | 2014-10-16 | 11,908,400 | 107.96 | 111.32 | 107.20 | 111.06 | 00:00:00 | | 2014-10-17 | 10,895,500 | 111.78 | 112.74 | 110.73 | 111.80 | 00:00:00 | | 2014-10-20 | 8,823,800 | 111.53 | 112.28 | 110.97 | 111.49 | 00:00:00 | | 2014-10-21 | 8,899,700 | 113.18 | 115.17 | 112.91 | 115.09 | 00:00:00 | | 2014-10-22 | 7,201,300 | 115.20 | 116.24 | 113.91 | 114.00 | 00:00:00 | | 2014-10-23 | 7,195,500 | 116.00 | 117.32 | 114.95 | 116.19 | 00:00:00 | | 2014-10-24 | 5,507,900 | 116.19 | 116.26 | 114.53 | 115.91 | 00:00:00 | | 2014-10-30 | 5,174,300 | 116.18 | 117.25 | 115.57 | 117.20 | 00:00:00 | | 2014-10-31 | 10,669,500 | 118.35 | 120.17 | 116.39 | 119.95 | 00:00:00 | | 2014-11-04 | 9,585,200 | 115.99 | 116.02 | 114.80 | 115.37 | 00:00:00 | | 2014-11-05 | 6,602,600 | 117.27 | 117.30 | 114.86 | 117.05 | 00:00:00 | | 2014-11-11 | 3,957,000 | 117.95 | 118.67 | 117.30 | 118.44 | 00:00:00 | | 2014-11-12 | 4,923,400 | 117.86 | 118.71 | 117.38 | 117.65 | 00:00:00 | | 2014-11-13 | 11,019,000 | 117.09 | 117.47 | 115.64 | 116.45 | 00:00:00 | | 2014-11-14 | 4,891,600 | 115.70 | 116.35 | 115.42 | 116.32 | 00:00:00 | | 2014-11-17 | 5,713,700 | 115.96 | 116.15 | 115.27 | 115.75 | 00:00:00 | | 2014-11-18 | 5,672,800 | 115.97 | 116.63 | 115.25 | 115.47 | 00:00:00 | | 2014-11-19 | 4,270,300 | 115.97 | 116.68 | 115.07 | 116.47 | 00:00:00 | | 2014-11-20 | 5,263,000 | 116.16 | 117.47 | 116.16 | 117.31 | 00:00:00 | | 2014-11-21 | 7,361,400 | 118.79 | 118.91 | 117.73 | 118.58 | 00:00:00 | | 2014-11-24 | 5,807,300 | 118.13 | 118.58 | 117.15 | 117.59 | 00:00:00 | | 2014-11-25 | 6,665,000 | 117.80 | 117.82 | 115.63 | 116.15 | 00:00:00 | | 2014-11-26 | 6,715,100 | 116.07 | 116.35 | 115.02 | 115.11 | 00:00:00 | | 2014-12-04 | 8,100,700 | 113.08 | 113.08 | 111.01 | 112.28 | 00:00:00 | | 2014-12-05 | 7,642,400 | 111.79 | 112.29 | 110.71 | 110.87 | 00:00:00 | | 2014-12-08 | 13,780,400 | 109.89 | 109.94 | 106.41 | 106.80 | 00:00:00 | | 2014-12-09 | 10,984,600 | 106.17 | 108.15 | 106.13 | 107.01 | 00:00:00 | | 2014-12-10 | 15,049,900 | 106.22 | 106.25 | 103.07 | 104.86 | 00:00:00 | | 2014-12-15 | 13,125,700 | 103.13 | 103.91 | 100.42 | 100.86 | 00:00:00 | | 2014-12-18 | 13,533,000 | 108.01 | 109.03 | 105.49 | 109.03 | 00:00:00 | | 2014-12-19 | 15,604,200 | 109.53 | 112.96 | 108.50 | 112.93 | 00:00:00 | | 2014-12-22 | 9,318,100 | 112.36 | 112.99 | 111.07 | 112.03 | 00:00:00 | | 2015-01-02 | 5,898,800 | 111.63 | 113.00 | 110.85 | 112.58 | 00:00:00 | | 2015-01-05 | 11,721,100 | 110.96 | 111.20 | 107.44 | 108.08 | 00:00:00 | | 2015-01-06 | 11,591,600 | 107.87 | 109.02 | 106.48 | 108.03 | 00:00:00 | | 2015-01-07 | 10,327,500 | 109.25 | 109.73 | 107.51 | 107.94 | 00:00:00 | | 2015-01-08 | 8,650,800 | 109.19 | 110.44 | 108.60 | 110.41 | 00:00:00 | | 2015-01-09 | 9,561,300 | 110.14 | 110.22 | 107.67 | 108.21 | 00:00:00 | | 2015-01-13 | 13,277,700 | 106.92 | 107.66 | 103.19 | 104.20 | 00:00:00 | | 2015-01-14 | 14,096,200 | 103.20 | 104.41 | 101.83 | 103.90 | 00:00:00 | | 2015-01-21 | 8,271,000 | 106.79 | 108.27 | 106.35 | 108.16 | 00:00:00 | | 2015-01-22 | 7,171,200 | 108.76 | 109.12 | 106.99 | 108.92 | 00:00:00 | | 2015-01-23 | 7,766,700 | 108.22 | 108.75 | 106.73 | 106.85 | 00:00:00 | | 2015-01-27 | 6,388,700 | 108.11 | 108.81 | 107.63 | 108.26 | 00:00:00 | | 2015-01-28 | 10,314,900 | 108.16 | 108.17 | 103.42 | 103.71 | 00:00:00 | | 2015-01-29 | 13,994,400 | 104.24 | 104.63 | 101.66 | 103.00 | 00:00:00 | | 2015-01-30 | 20,508,300 | 101.60 | 103.28 | 98.88 | 102.53 | 00:00:00 | | 2015-02-02 | 11,499,100 | 103.98 | 106.13 | 102.97 | 106.06 | 00:00:00 | | 2015-02-03 | 14,266,700 | 107.70 | 110.11 | 107.67 | 109.53 | 00:00:00 | | 2015-02-04 | 10,167,500 | 108.49 | 109.28 | 107.39 | 108.35 | 00:00:00 | | 2015-02-05 | 7,533,300 | 109.57 | 110.11 | 108.57 | 109.31 | 00:00:00 | | 2015-02-06 | 7,579,100 | 109.66 | 110.46 | 109.11 | 109.61 | 00:00:00 | | 2015-02-09 | 6,380,400 | 109.84 | 111.50 | 109.65 | 110.43 | 00:00:00 | | 2015-02-12 | 6,618,000 | 110.28 | 111.05 | 109.82 | 110.86 | 00:00:00 | | 2015-02-13 | 7,438,100 | 111.35 | 112.84 | 111.10 | 112.78 | 00:00:00 | | 2015-02-18 | 6,885,100 | 111.25 | 111.65 | 110.37 | 110.44 | 00:00:00 | | 2015-02-19 | 9,655,300 | 108.20 | 109.58 | 107.24 | 108.35 | 00:00:00 | | 2015-02-20 | 7,567,400 | 108.43 | 108.87 | 107.50 | 108.60 | 00:00:00 | | 2015-02-23 | 6,704,300 | 107.79 | 108.50 | 107.35 | 107.86 | 00:00:00 | | 2015-02-24 | 5,708,400 | 107.89 | 108.24 | 107.34 | 107.96 | 00:00:00 | | 2015-02-25 | 4,778,500 | 108.12 | 108.78 | 107.76 | 108.58 | 00:00:00 | | 2015-02-26 | 5,903,100 | 107.89 | 107.92 | 106.60 | 107.06 | 00:00:00 | | 2015-02-27 | 6,366,100 | 107.52 | 107.73 | 106.57 | 106.68 | 00:00:00 | | 2015-03-02 | 7,275,200 | 106.32 | 106.34 | 104.93 | 105.90 | 00:00:00 | | 2015-03-03 | 6,901,200 | 105.88 | 106.22 | 104.81 | 105.16 | 00:00:00 | | 2015-03-04 | 5,768,100 | 105.64 | 105.64 | 104.44 | 105.16 | 00:00:00 | | 2015-03-05 | 4,969,900 | 105.01 | 105.31 | 104.33 | 104.73 | 00:00:00 | | 2015-03-06 | 7,184,200 | 104.22 | 104.52 | 103.17 | 103.55 | 00:00:00 | | 2015-03-09 | 7,494,100 | 103.60 | 105.63 | 103.50 | 103.95 | 00:00:00 | | 2015-03-16 | 6,620,800 | 101.44 | 103.27 | 101.00 | 103.13 | 00:00:00 | | 2015-03-19 | 7,716,200 | 105.10 | 105.40 | 104.65 | 104.75 | 00:00:00 | | 2015-03-20 | 13,884,900 | 105.29 | 107.26 | 105.11 | 107.03 | 00:00:00 | | 2015-03-24 | 6,528,800 | 105.92 | 106.19 | 104.16 | 104.20 | 00:00:00 | | 2015-03-25 | 8,963,900 | 104.66 | 106.20 | 104.33 | 105.67 | 00:00:00 | | 2015-03-26 | 7,249,600 | 106.28 | 106.52 | 104.16 | 105.25 | 00:00:00 | | 2015-03-27 | 5,718,700 | 104.99 | 104.99 | 103.67 | 104.28 | 00:00:00 | | 2015-04-02 | 5,087,600 | 104.45 | 105.68 | 104.08 | 105.28 | 00:00:00 | | 2015-04-09 | 5,750,200 | 106.80 | 107.24 | 106.18 | 106.95 | 00:00:00 | | 2015-04-10 | 5,005,900 | 107.47 | 107.66 | 106.81 | 106.91 | 00:00:00 | | 2015-04-15 | 6,680,900 | 109.59 | 110.69 | 109.38 | 110.41 | 00:00:00 | | 2015-04-16 | 5,888,300 | 109.90 | 110.94 | 109.00 | 110.16 | 00:00:00 | | 2015-04-20 | 7,060,400 | 109.57 | 111.71 | 109.55 | 110.29 | 00:00:00 | | 2015-04-21 | 5,629,300 | 110.05 | 110.74 | 109.31 | 109.73 | 00:00:00 | | 2015-04-22 | 5,627,800 | 110.05 | 110.44 | 109.21 | 109.50 | 00:00:00 | | 2015-04-23 | 6,901,700 | 110.00 | 110.65 | 109.60 | 109.97 | 00:00:00 | | 2015-04-24 | 4,895,500 | 109.67 | 110.04 | 109.03 | 109.87 | 00:00:00 | | 2015-04-27 | 4,846,700 | 110.34 | 110.74 | 109.54 | 109.70 | 00:00:00 | | 2015-04-30 | 6,485,500 | 112.04 | 112.20 | 110.44 | 111.06 | 00:00:00 | | 2015-05-01 | 10,322,500 | 110.28 | 110.80 | 108.34 | 109.04 | 00:00:00 | | 2015-05-04 | 7,435,200 | 109.38 | 109.41 | 107.99 | 108.32 | 00:00:00 | | 2015-05-14 | 9,751,700 | 108.02 | 109.30 | 108.02 | 108.45 | 00:00:00 | | 2015-05-15 | 5,570,600 | 107.21 | 108.33 | 106.94 | 108.03 | 00:00:00 | | 2015-06-04 | 6,812,300 | 101.89 | 102.37 | 100.98 | 101.39 | 00:00:00 | | 2015-06-05 | 5,949,500 | 101.18 | 103.10 | 100.99 | 101.59 | 00:00:00 | | 2015-06-23 | 5,679,900 | 99.96 | 100.43 | 99.54 | 100.09 | 00:00:00 | | 2015-06-24 | 7,436,800 | 99.98 | 100.68 | 99.27 | 99.27 | 00:00:00 | | 2015-07-02 | 6,390,900 | 96.36 | 96.67 | 95.72 | 95.87 | 00:00:00 | | 2015-07-13 | 5,036,700 | 94.31 | 94.89 | 94.15 | 94.60 | 00:00:00 | | 2015-07-22 | 9,324,400 | 93.51 | 94.33 | 93.29 | 93.51 | 00:00:00 | | 2015-07-23 | 7,316,900 | 93.57 | 94.07 | 92.70 | 92.94 | 00:00:00 | | 2015-07-24 | 11,077,200 | 92.78 | 92.78 | 90.35 | 90.60 | 00:00:00 | | 2015-07-28 | 11,457,800 | 89.45 | 92.69 | 89.43 | 92.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
