|
 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 | | 2015-07-28 | 11,457,800 | 89.45 | 92.69 | 89.43 | 92.40 | 00:00:00 | | 2015-07-29 | 9,463,500 | 91.98 | 93.40 | 91.44 | 93.25 | 00:00:00 | | 2015-07-30 | 6,416,100 | 93.45 | 93.81 | 92.75 | 93.03 | 00:00:00 | | 2015-07-31 | 18,997,600 | 91.52 | 91.75 | 88.01 | 88.48 | 00:00:00 | | 2015-08-03 | 14,118,400 | 87.28 | 87.33 | 85.32 | 85.60 | 00:00:00 | | 2015-08-06 | 9,805,000 | 83.56 | 85.58 | 82.89 | 85.19 | 00:00:00 | | 2015-08-07 | 7,412,400 | 84.71 | 85.26 | 83.43 | 83.75 | 00:00:00 | | 2015-08-10 | 8,277,300 | 84.20 | 86.10 | 83.88 | 85.89 | 00:00:00 | | 2015-08-20 | 11,819,100 | 80.66 | 81.29 | 79.24 | 79.24 | 00:00:00 | | 2015-08-21 | 18,329,500 | 78.87 | 79.59 | 75.71 | 75.76 | 00:00:00 | | 2015-08-25 | 20,850,600 | 74.93 | 75.02 | 69.84 | 70.02 | 00:00:00 | | 2015-08-26 | 17,179,000 | 71.72 | 73.10 | 70.95 | 73.09 | 00:00:00 | | 2015-09-02 | 14,217,600 | 79.75 | 79.75 | 77.23 | 78.06 | 00:00:00 | | 2015-09-03 | 12,257,600 | 78.70 | 79.42 | 77.69 | 78.26 | 00:00:00 | | 2015-09-04 | 11,207,100 | 77.30 | 77.63 | 76.45 | 76.67 | 00:00:00 | | 2015-09-11 | 11,005,500 | 75.94 | 76.25 | 75.09 | 75.79 | 00:00:00 | | 2015-09-14 | 10,193,500 | 75.52 | 76.00 | 74.96 | 75.77 | 00:00:00 | | 2015-09-17 | 12,225,600 | 79.12 | 80.47 | 78.60 | 79.41 | 00:00:00 | | 2015-09-18 | 18,337,200 | 77.91 | 78.70 | 76.97 | 77.74 | 00:00:00 | | 2015-09-21 | 8,173,600 | 78.30 | 78.73 | 77.84 | 78.09 | 00:00:00 | | 2015-09-29 | 8,763,800 | 76.04 | 76.66 | 75.28 | 76.25 | 00:00:00 | | 2015-09-30 | 13,832,100 | 77.15 | 79.02 | 77.00 | 78.88 | 00:00:00 | | 2015-10-02 | 12,861,000 | 77.74 | 81.55 | 77.31 | 81.55 | 00:00:00 | | 2015-10-05 | 14,165,800 | 82.41 | 84.19 | 82.35 | 84.03 | 00:00:00 | | 2015-10-06 | 18,777,300 | 84.18 | 87.63 | 84.07 | 86.99 | 00:00:00 | | 2015-10-09 | 9,956,200 | 90.20 | 90.40 | 88.67 | 89.57 | 00:00:00 | | 2015-10-27 | 9,306,200 | 87.73 | 87.96 | 86.74 | 87.70 | 00:00:00 | | 2015-10-28 | 8,211,600 | 88.21 | 90.12 | 87.92 | 89.79 | 00:00:00 | | 2015-11-02 | 14,197,500 | 90.61 | 95.28 | 90.48 | 94.96 | 00:00:00 | | 2015-11-05 | 10,842,800 | 96.05 | 96.55 | 94.33 | 94.55 | 00:00:00 | | 2015-11-06 | 9,613,100 | 93.71 | 94.07 | 91.76 | 94.03 | 00:00:00 | | 2015-11-17 | 7,557,800 | 91.27 | 92.50 | 90.70 | 91.03 | 00:00:00 | | 2015-11-18 | 6,866,300 | 91.44 | 92.75 | 91.03 | 92.21 | 00:00:00 | | 2015-11-19 | 6,086,600 | 92.03 | 92.37 | 90.43 | 90.83 | 00:00:00 | | 2015-11-20 | 8,470,800 | 90.64 | 91.31 | 88.81 | 89.01 | 00:00:00 | | 2015-11-24 | 8,542,200 | 90.19 | 92.30 | 89.80 | 91.35 | 00:00:00 | | 2015-11-25 | 5,372,000 | 90.71 | 91.32 | 90.16 | 90.87 | 00:00:00 | | 2015-11-27 | 2,547,800 | 90.25 | 90.84 | 90.05 | 90.37 | 00:00:00 | | 2015-12-01 | 6,973,200 | 90.97 | 92.65 | 90.97 | 92.48 | 00:00:00 | | 2015-12-02 | 11,745,400 | 92.60 | 92.69 | 90.03 | 90.25 | 00:00:00 | | 2015-12-07 | 15,319,400 | 87.48 | 87.94 | 84.90 | 87.28 | 00:00:00 | | 2015-12-08 | 13,203,600 | 85.81 | 88.00 | 84.25 | 86.44 | 00:00:00 | | 2015-12-09 | 14,625,900 | 86.67 | 90.14 | 86.30 | 87.60 | 00:00:00 | | 2015-12-24 | 4,998,700 | 93.95 | 93.95 | 92.01 | 92.05 | 00:00:00 | | 2015-12-28 | 6,696,200 | 90.31 | 90.72 | 89.69 | 90.36 | 00:00:00 | | 2015-12-31 | 6,961,500 | 89.38 | 90.86 | 89.02 | 89.96 | 00:00:00 | | 2016-01-05 | 7,816,500 | 89.05 | 89.65 | 87.84 | 89.61 | 00:00:00 | | 2016-01-06 | 14,141,900 | 87.44 | 87.78 | 85.16 | 86.07 | 00:00:00 | | 2016-01-07 | 15,261,200 | 84.55 | 85.75 | 82.67 | 83.02 | 00:00:00 | | 2016-01-08 | 11,747,000 | 83.39 | 83.84 | 81.22 | 82.13 | 00:00:00 | | 2016-01-25 | 11,994,000 | 82.29 | 84.29 | 80.80 | 80.89 | 00:00:00 | | 2016-01-26 | 12,141,500 | 81.97 | 84.50 | 81.35 | 84.12 | 00:00:00 | | 2016-01-27 | 12,209,900 | 83.95 | 86.10 | 82.36 | 83.29 | 00:00:00 | | 2016-01-28 | 13,009,800 | 85.75 | 86.69 | 83.70 | 85.92 | 00:00:00 | | 2016-01-29 | 20,093,400 | 84.05 | 86.71 | 82.95 | 86.47 | 00:00:00 | | 2016-02-04 | 12,632,000 | 84.59 | 86.19 | 83.83 | 84.79 | 00:00:00 | | 2016-02-05 | 15,008,300 | 83.94 | 84.29 | 82.26 | 82.88 | 00:00:00 | | 2016-02-08 | 17,683,400 | 81.76 | 86.70 | 81.10 | 85.99 | 00:00:00 | | 2016-02-17 | 12,578,700 | 85.41 | 88.66 | 85.02 | 88.31 | 00:00:00 | | 2016-02-18 | 9,507,100 | 88.75 | 89.25 | 86.61 | 86.73 | 00:00:00 | | 2016-02-22 | 10,285,200 | 86.50 | 89.84 | 86.50 | 88.82 | 00:00:00 | | 2016-02-23 | 10,570,000 | 88.39 | 88.48 | 84.70 | 84.91 | 00:00:00 | | 2016-02-26 | 9,347,100 | 86.97 | 87.10 | 84.28 | 84.35 | 00:00:00 | | 2016-03-01 | 11,590,200 | 84.12 | 86.53 | 83.37 | 86.13 | 00:00:00 | | 2016-03-02 | 9,630,800 | 85.40 | 87.18 | 84.40 | 87.14 | 00:00:00 | | 2016-03-03 | 8,503,300 | 87.00 | 87.57 | 86.05 | 87.53 | 00:00:00 | | 2016-03-04 | 9,312,700 | 87.42 | 88.62 | 86.70 | 87.93 | 00:00:00 | | 2016-03-07 | 12,560,200 | 87.94 | 90.76 | 87.55 | 90.67 | 00:00:00 | | 2016-03-08 | 10,311,000 | 90.38 | 91.08 | 88.33 | 88.74 | 00:00:00 | | 2016-03-09 | 19,287,900 | 89.70 | 94.64 | 89.47 | 92.82 | 00:00:00 | | 2016-03-10 | 12,076,700 | 92.79 | 93.95 | 92.02 | 93.94 | 00:00:00 | | 2016-03-11 | 14,087,600 | 94.95 | 96.14 | 93.38 | 94.58 | 00:00:00 | | 2016-03-14 | 6,866,500 | 93.57 | 94.83 | 93.09 | 94.26 | 00:00:00 | | 2016-03-15 | 6,979,100 | 93.15 | 94.40 | 92.25 | 94.27 | 00:00:00 | | 2016-03-16 | 9,919,000 | 94.72 | 96.14 | 93.72 | 95.40 | 00:00:00 | | 2016-03-17 | 10,654,000 | 96.25 | 97.74 | 95.29 | 96.89 | 00:00:00 | | 2016-03-18 | 14,341,600 | 97.85 | 97.91 | 95.86 | 97.69 | 00:00:00 | | 2016-03-21 | 8,030,600 | 97.02 | 97.54 | 95.91 | 96.44 | 00:00:00 | | 2016-03-24 | 8,152,600 | 92.54 | 94.94 | 92.25 | 94.85 | 00:00:00 | | 2016-03-29 | 6,349,100 | 93.79 | 95.39 | 92.94 | 95.32 | 00:00:00 | | 2016-03-30 | 6,178,500 | 96.35 | 96.69 | 95.16 | 95.25 | 00:00:00 | | 2016-04-11 | 6,333,300 | 96.87 | 97.30 | 95.15 | 95.24 | 00:00:00 | | 2016-04-12 | 8,737,900 | 95.69 | 97.94 | 95.43 | 97.51 | 00:00:00 | | 2016-04-13 | 6,353,300 | 97.80 | 97.91 | 97.03 | 97.60 | 00:00:00 | | 2016-04-14 | 6,129,300 | 97.65 | 98.27 | 97.36 | 97.98 | 00:00:00 | | 2016-04-15 | 6,404,200 | 97.71 | 97.80 | 96.96 | 97.23 | 00:00:00 | | 2016-04-18 | 7,726,900 | 97.23 | 98.76 | 95.52 | 98.70 | 00:00:00 | | 2016-04-21 | 8,221,500 | 101.64 | 102.80 | 101.11 | 101.40 | 00:00:00 | | 2016-04-22 | 5,714,900 | 101.74 | 102.50 | 101.50 | 102.01 | 00:00:00 | | 2016-04-25 | 6,529,800 | 101.47 | 101.77 | 100.83 | 101.51 | 00:00:00 | | 2016-05-02 | 6,730,900 | 101.83 | 103.85 | 101.80 | 103.31 | 00:00:00 | | 2016-05-05 | 6,408,700 | 101.85 | 102.60 | 100.86 | 101.42 | 00:00:00 | | 2016-05-06 | 5,958,800 | 100.84 | 102.70 | 100.84 | 101.86 | 00:00:00 | | 2016-05-12 | 6,527,900 | 102.15 | 102.42 | 101.08 | 102.12 | 00:00:00 | | 2016-05-13 | 5,545,600 | 101.63 | 102.04 | 100.36 | 100.74 | 00:00:00 | | 2016-05-16 | 6,662,900 | 101.87 | 102.60 | 101.40 | 102.29 | 00:00:00 | | 2016-05-17 | 7,028,000 | 101.07 | 102.18 | 100.34 | 100.75 | 00:00:00 | | 2016-05-18 | 5,879,900 | 100.90 | 101.27 | 99.44 | 100.06 | 00:00:00 | | 2016-06-06 | 5,939,600 | 101.34 | 102.04 | 100.92 | 101.17 | 00:00:00 | | 2016-06-07 | 9,723,500 | 101.84 | 103.70 | 101.61 | 103.32 | 00:00:00 | | 2016-06-08 | 6,182,200 | 103.55 | 104.08 | 102.67 | 103.09 | 00:00:00 | | 2016-06-09 | 4,182,900 | 102.04 | 103.13 | 102.03 | 102.81 | 00:00:00 | | 2016-06-10 | 7,974,300 | 102.47 | 102.97 | 101.26 | 101.98 | 00:00:00 | | 2016-06-13 | 6,344,800 | 101.50 | 103.10 | 101.38 | 102.10 | 00:00:00 | | 2016-06-20 | 6,580,400 | 102.88 | 103.40 | 102.60 | 102.61 | 00:00:00 | | 2016-06-21 | 4,930,300 | 102.69 | 103.45 | 102.27 | 103.24 | 00:00:00 | | 2016-06-22 | 4,866,400 | 103.50 | 103.55 | 102.19 | 102.29 | 00:00:00 | | 2016-06-23 | 5,545,700 | 103.45 | 104.45 | 103.07 | 104.44 | 00:00:00 | | 2016-06-24 | 11,154,200 | 101.46 | 103.01 | 101.17 | 101.90 | 00:00:00 | | 2016-06-29 | 8,849,300 | 102.52 | 104.68 | 102.30 | 103.42 | 00:00:00 | | 2016-06-30 | 7,612,000 | 103.56 | 105.00 | 103.28 | 104.83 | 00:00:00 | | 2016-07-01 | 6,094,500 | 104.78 | 104.88 | 103.78 | 104.15 | 00:00:00 | | 2016-07-06 | 6,103,200 | 103.26 | 104.60 | 102.46 | 104.58 | 00:00:00 | | 2016-07-07 | 7,632,800 | 104.89 | 105.00 | 102.14 | 103.05 | 00:00:00 | | 2016-07-11 | 7,195,700 | 104.81 | 106.00 | 104.80 | 105.39 | 00:00:00 | | 2016-07-27 | 5,371,100 | 102.68 | 103.32 | 101.80 | 102.26 | 00:00:00 | | 2016-07-28 | 8,153,600 | 102.09 | 102.22 | 100.98 | 101.79 | 00:00:00 | | 2016-08-15 | 4,870,500 | 102.61 | 103.06 | 102.42 | 102.77 | 00:00:00 | | 2016-08-18 | 6,944,400 | 102.63 | 103.60 | 102.06 | 103.55 | 00:00:00 | | 2016-08-19 | 5,045,700 | 103.07 | 103.13 | 102.12 | 102.32 | 00:00:00 | | 2016-08-25 | 4,490,100 | 102.29 | 102.29 | 101.53 | 101.89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
