|
 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 | | 2016-08-25 | 4,490,100 | 102.29 | 102.29 | 101.53 | 101.89 | 00:00:00 | | 2016-08-26 | 4,767,300 | 102.11 | 102.48 | 100.86 | 101.32 | 00:00:00 | | 2016-08-29 | 3,969,800 | 101.24 | 102.23 | 101.00 | 102.05 | 00:00:00 | | 2016-09-01 | 6,045,000 | 100.35 | 100.58 | 99.47 | 100.21 | 00:00:00 | | 2016-09-02 | 4,653,600 | 100.89 | 101.46 | 100.26 | 100.93 | 00:00:00 | | 2016-09-13 | 9,300,400 | 101.65 | 101.65 | 99.17 | 99.43 | 00:00:00 | | 2016-09-14 | 8,091,500 | 99.12 | 99.95 | 98.17 | 98.42 | 00:00:00 | | 2016-09-22 | 5,416,700 | 100.52 | 100.75 | 99.84 | 99.98 | 00:00:00 | | 2016-09-23 | 7,312,200 | 99.34 | 100.55 | 98.87 | 99.22 | 00:00:00 | | 2016-09-30 | 9,189,900 | 101.83 | 103.60 | 101.23 | 102.92 | 00:00:00 | | 2016-10-03 | 4,334,700 | 102.55 | 102.83 | 101.91 | 102.45 | 00:00:00 | | 2016-10-04 | 6,438,700 | 102.71 | 102.92 | 100.76 | 101.27 | 00:00:00 | | 2016-10-05 | 5,912,800 | 101.99 | 102.87 | 101.75 | 102.23 | 00:00:00 | | 2016-10-06 | 4,319,700 | 102.32 | 102.70 | 101.34 | 102.18 | 00:00:00 | | 2016-10-24 | 5,834,300 | 101.56 | 101.58 | 100.06 | 100.66 | 00:00:00 | | 2016-10-25 | 4,730,700 | 100.75 | 101.67 | 100.52 | 100.77 | 00:00:00 | | 2016-10-26 | 6,254,200 | 100.32 | 101.53 | 99.87 | 101.19 | 00:00:00 | | 2016-11-07 | 7,333,800 | 106.00 | 106.98 | 105.78 | 106.85 | 00:00:00 | | 2016-11-08 | 8,034,800 | 106.57 | 108.19 | 106.42 | 107.29 | 00:00:00 | | 2016-12-01 | 11,693,800 | 112.79 | 114.91 | 112.53 | 113.29 | 00:00:00 | | 2016-12-02 | 5,974,600 | 113.20 | 113.81 | 112.28 | 113.00 | 00:00:00 | | 2016-12-09 | 5,765,500 | 114.99 | 115.99 | 114.97 | 115.81 | 00:00:00 | | 2016-12-12 | 9,986,700 | 117.77 | 118.99 | 116.57 | 117.15 | 00:00:00 | | 2016-12-13 | 8,465,600 | 117.90 | 118.31 | 116.03 | 117.42 | 00:00:00 | | 2016-12-14 | 7,685,600 | 116.71 | 117.88 | 115.76 | 115.96 | 00:00:00 | | 2016-12-15 | 7,235,500 | 115.63 | 117.39 | 115.36 | 117.05 | 00:00:00 | | 2016-12-16 | 12,670,700 | 117.84 | 118.58 | 117.42 | 118.08 | 00:00:00 | | 2016-12-19 | 5,375,700 | 118.37 | 118.45 | 117.42 | 117.65 | 00:00:00 | | 2016-12-28 | 4,011,700 | 118.31 | 118.86 | 117.75 | 117.91 | 00:00:00 | | 2016-12-29 | 3,171,100 | 118.01 | 118.42 | 117.48 | 117.82 | 00:00:00 | | 2017-01-04 | 6,567,800 | 118.41 | 118.65 | 117.60 | 117.82 | 00:00:00 | | 2017-01-05 | 5,920,500 | 118.00 | 118.48 | 116.72 | 117.31 | 00:00:00 | | 2017-01-30 | 8,212,700 | 113.15 | 113.80 | 110.72 | 111.82 | 00:00:00 | | 2017-01-31 | 7,897,300 | 111.89 | 112.20 | 110.76 | 111.35 | 00:00:00 | | 2017-02-01 | 5,885,400 | 111.20 | 111.78 | 110.84 | 111.00 | 00:00:00 | | 2017-02-02 | 6,274,900 | 111.17 | 112.24 | 110.71 | 112.21 | 00:00:00 | | 2017-02-03 | 6,598,300 | 112.41 | 114.28 | 112.14 | 113.57 | 00:00:00 | | 2017-02-06 | 5,560,200 | 113.28 | 113.50 | 112.45 | 112.98 | 00:00:00 | | 2017-02-07 | 5,970,400 | 112.98 | 113.10 | 111.11 | 111.39 | 00:00:00 | | 2017-02-08 | 5,132,800 | 111.13 | 111.79 | 110.32 | 111.58 | 00:00:00 | | 2017-02-10 | 6,180,900 | 112.75 | 113.45 | 112.37 | 113.05 | 00:00:00 | | 2017-02-14 | 5,808,200 | 112.68 | 113.07 | 111.78 | 112.52 | 00:00:00 | | 2017-02-15 | 6,997,100 | 112.21 | 113.24 | 112.21 | 112.57 | 00:00:00 | | 2017-03-06 | 4,700,600 | 113.25 | 113.50 | 112.67 | 113.17 | 00:00:00 | | 2017-03-07 | 6,474,700 | 113.54 | 113.88 | 111.69 | 111.81 | 00:00:00 | | 2017-03-08 | 8,975,300 | 111.68 | 111.92 | 109.40 | 109.61 | 00:00:00 | | 2017-03-30 | 6,790,000 | 108.15 | 108.68 | 107.20 | 107.78 | 00:00:00 | | 2017-03-31 | 6,149,200 | 107.70 | 108.14 | 107.05 | 107.37 | 00:00:00 | | 2017-04-17 | 5,232,800 | 106.17 | 106.48 | 105.65 | 106.17 | 00:00:00 | | 2017-04-21 | 5,412,600 | 104.80 | 105.43 | 104.29 | 104.89 | 00:00:00 | | 2017-05-11 | 4,552,300 | 107.08 | 107.08 | 105.63 | 106.21 | 00:00:00 | | 2017-05-12 | 4,153,100 | 106.06 | 106.29 | 105.48 | 105.96 | 00:00:00 | | 2017-05-15 | 6,338,073 | 107.15 | 107.71 | 106.68 | 106.85 | 00:00:00 | | 2017-05-16 | 4,972,260 | 107.57 | 107.66 | 106.94 | 107.25 | 00:00:00 | | 2017-05-17 | 6,351,113 | 105.53 | 106.27 | 104.62 | 104.70 | 00:00:00 | | 2017-05-18 | 5,574,203 | 104.55 | 105.68 | 103.84 | 105.17 | 00:00:00 | | 2017-05-19 | 8,369,236 | 105.52 | 106.52 | 105.17 | 106.52 | 00:00:00 | | 2017-05-22 | 4,480,715 | 107.09 | 107.09 | 105.75 | 106.12 | 00:00:00 | | 2017-05-23 | 3,454,596 | 106.07 | 106.56 | 105.98 | 106.27 | 00:00:00 | | 2017-05-24 | 3,457,212 | 106.10 | 106.36 | 105.73 | 106.22 | 00:00:00 | | 2017-05-25 | 5,218,021 | 106.10 | 106.71 | 104.72 | 105.11 | 00:00:00 | | 2017-05-26 | 3,706,621 | 105.05 | 105.29 | 104.60 | 104.72 | 00:00:00 | | 2017-05-30 | 4,240,076 | 104.35 | 104.71 | 103.75 | 104.06 | 00:00:00 | | 2017-05-31 | 7,736,349 | 103.55 | 103.89 | 103.07 | 103.48 | 00:00:00 | | 2017-06-01 | 4,713,597 | 103.69 | 104.28 | 103.43 | 104.27 | 00:00:00 | | 2017-06-02 | 5,834,148 | 103.82 | 103.94 | 102.77 | 103.11 | 00:00:00 | | 2017-06-05 | 4,476,982 | 102.80 | 103.58 | 102.63 | 103.19 | 00:00:00 | | 2017-06-06 | 4,652,320 | 103.11 | 104.45 | 102.76 | 104.17 | 00:00:00 | | 2017-06-07 | 7,127,192 | 103.97 | 104.43 | 102.55 | 103.77 | 00:00:00 | | 2017-06-08 | 6,457,809 | 103.44 | 104.74 | 103.44 | 104.00 | 00:00:00 | | 2017-06-09 | 6,531,993 | 104.01 | 106.49 | 104.01 | 106.40 | 00:00:00 | | 2017-06-12 | 8,627,953 | 107.42 | 108.43 | 107.28 | 108.04 | 00:00:00 | | 2017-06-13 | 6,080,487 | 108.34 | 108.49 | 107.16 | 108.13 | 00:00:00 | | 2017-06-14 | 6,128,437 | 107.91 | 107.99 | 105.74 | 106.60 | 00:00:00 | | 2017-06-15 | 5,427,615 | 106.50 | 106.80 | 105.87 | 106.33 | 00:00:00 | | 2017-06-16 | 11,602,115 | 106.94 | 108.36 | 106.21 | 108.35 | 00:00:00 | | 2017-06-19 | 4,455,507 | 108.31 | 108.38 | 107.14 | 107.46 | 00:00:00 | | 2017-06-20 | 5,097,098 | 106.25 | 106.60 | 105.38 | 106.48 | 00:00:00 | | 2017-06-21 | 6,842,726 | 105.89 | 106.90 | 103.92 | 104.49 | 00:00:00 | | 2017-06-22 | 4,191,850 | 104.48 | 105.14 | 104.04 | 104.45 | 00:00:00 | | 2017-06-23 | 5,551,175 | 104.25 | 105.42 | 104.24 | 105.00 | 00:00:00 | | 2017-06-26 | 3,587,381 | 105.03 | 105.19 | 104.03 | 104.14 | 00:00:00 | | 2017-06-27 | 4,146,683 | 104.73 | 104.89 | 104.03 | 104.07 | 00:00:00 | | 2017-06-28 | 4,136,805 | 104.43 | 104.90 | 104.04 | 104.28 | 00:00:00 | | 2017-06-29 | 4,176,963 | 104.38 | 105.15 | 104.05 | 104.12 | 00:00:00 | | 2017-06-30 | 5,455,332 | 104.53 | 104.72 | 103.89 | 104.33 | 00:00:00 | | 2017-07-03 | 4,419,061 | 104.24 | 106.96 | 104.24 | 106.30 | 00:00:00 | | 2017-07-05 | 4,468,464 | 105.99 | 106.30 | 104.27 | 104.62 | 00:00:00 | | 2017-07-06 | 5,054,863 | 104.67 | 105.13 | 103.71 | 103.82 | 00:00:00 | | 2017-07-07 | 6,210,795 | 103.59 | 103.76 | 102.81 | 103.49 | 00:00:00 | | 2017-07-10 | 4,570,092 | 103.44 | 103.58 | 102.60 | 103.04 | 00:00:00 | | 2017-07-11 | 4,314,508 | 103.15 | 103.50 | 102.55 | 103.12 | 00:00:00 | | 2017-07-12 | 3,913,659 | 104.00 | 104.75 | 103.47 | 103.89 | 00:00:00 | | 2017-07-13 | 4,434,589 | 103.80 | 104.21 | 103.46 | 104.13 | 00:00:00 | | 2017-07-14 | 3,503,409 | 104.38 | 104.64 | 103.73 | 104.44 | 00:00:00 | | 2017-07-17 | 5,570,000 | 104.32 | 104.97 | 104.08 | 104.21 | 00:00:00 | | 2017-07-18 | 4,310,195 | 104.60 | 104.60 | 103.51 | 103.72 | 00:00:00 | | 2017-07-19 | 4,921,668 | 103.56 | 104.48 | 103.51 | 104.46 | 00:00:00 | | 2017-07-20 | 5,332,157 | 105.00 | 105.37 | 103.82 | 104.63 | 00:00:00 | | 2017-07-21 | 5,248,141 | 104.18 | 104.38 | 103.15 | 103.25 | 00:00:00 | | 2017-07-24 | 3,996,005 | 103.18 | 103.57 | 102.92 | 103.20 | 00:00:00 | | 2017-07-25 | 6,895,087 | 104.45 | 105.15 | 104.32 | 104.39 | 00:00:00 | | 2017-07-26 | 5,786,145 | 104.63 | 106.08 | 104.20 | 105.12 | 00:00:00 | | 2017-07-27 | 5,844,986 | 104.88 | 106.32 | 104.61 | 106.11 | 00:00:00 | | 2017-07-28 | 7,769,544 | 106.71 | 109.13 | 106.36 | 108.12 | 00:00:00 | | 2017-07-31 | 7,513,219 | 108.39 | 110.00 | 108.15 | 109.19 | 00:00:00 | | 2017-08-01 | 8,038,653 | 109.81 | 110.29 | 109.58 | 109.78 | 00:00:00 | | 2017-08-02 | 6,099,818 | 110.39 | 111.20 | 109.85 | 110.46 | 00:00:00 | | 2017-08-03 | 5,587,052 | 110.23 | 110.45 | 109.05 | 109.43 | 00:00:00 | | 2017-08-04 | 4,633,838 | 109.43 | 110.20 | 109.43 | 110.11 | 00:00:00 | | 2017-08-07 | 4,689,064 | 109.81 | 110.29 | 109.58 | 109.78 | 00:00:00 | | 2017-08-08 | 4,106,257 | 110.00 | 110.71 | 109.77 | 110.35 | 00:00:00 | | 2017-08-09 | 3,820,697 | 110.74 | 111.41 | 110.26 | 110.89 | 00:00:00 | | 2017-08-10 | 4,913,899 | 111.23 | 111.44 | 110.03 | 110.11 | 00:00:00 | | 2017-08-11 | 3,381,715 | 110.20 | 110.49 | 109.13 | 109.23 | 00:00:00 | | 2017-08-14 | 4,262,259 | 109.26 | 109.82 | 108.32 | 108.71 | 00:00:00 | | 2017-08-15 | 5,203,402 | 108.75 | 108.90 | 107.53 | 108.57 | 00:00:00 | | 2017-08-16 | 4,142,474 | 107.63 | 107.92 | 106.69 | 106.84 | 00:00:00 | | 2017-08-17 | 5,731,705 | 106.61 | 106.87 | 105.91 | 105.92 | 00:00:00 | | 2017-08-18 | 5,204,010 | 105.84 | 107.34 | 105.50 | 106.48 | 00:00:00 | | 2017-08-21 | 3,487,681 | 106.48 | 106.48 | 105.30 | 105.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
