|
 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 | | 2018-02-12 | 8,341,495 | 114.80 | 115.85 | 112.91 | 113.98 | 00:00:00 | | 2018-02-13 | 7,024,693 | 113.34 | 113.61 | 111.86 | 113.29 | 00:00:00 | | 2018-02-14 | 7,003,061 | 112.50 | 114.05 | 111.40 | 113.63 | 00:00:00 | | 2018-02-15 | 5,388,555 | 112.86 | 113.02 | 110.84 | 112.53 | 00:00:00 | | 2018-02-16 | 5,933,186 | 112.35 | 112.94 | 111.21 | 112.14 | 00:00:00 | | 2018-02-20 | 6,243,484 | 112.28 | 112.76 | 110.58 | 110.98 | 00:00:00 | | 2018-02-21 | 6,746,247 | 111.14 | 112.06 | 109.06 | 109.06 | 00:00:00 | | 2018-02-22 | 7,391,045 | 109.55 | 111.44 | 108.90 | 109.89 | 00:00:00 | | 2018-02-23 | 6,252,007 | 110.46 | 112.74 | 110.25 | 112.59 | 00:00:00 | | 2018-02-26 | 7,277,865 | 113.18 | 114.66 | 112.85 | 114.60 | 00:00:00 | | 2018-02-27 | 6,025,181 | 114.87 | 116.05 | 113.61 | 113.61 | 00:00:00 | | 2018-02-28 | 7,294,475 | 115.02 | 115.46 | 111.88 | 111.92 | 00:00:00 | | 2018-03-01 | 7,516,691 | 111.53 | 113.90 | 110.97 | 112.04 | 00:00:00 | | 2018-03-02 | 6,607,334 | 111.50 | 112.18 | 109.83 | 111.64 | 00:00:00 | | 2018-03-05 | 7,814,896 | 111.40 | 113.33 | 111.02 | 113.15 | 00:00:00 | | 2018-03-06 | 7,957,870 | 113.85 | 115.52 | 113.02 | 113.65 | 00:00:00 | | 2018-03-07 | 6,660,025 | 112.95 | 115.08 | 112.63 | 113.84 | 00:00:00 | | 2018-03-08 | 5,895,492 | 114.60 | 114.75 | 112.60 | 113.35 | 00:00:00 | | 2018-03-09 | 8,724,188 | 114.31 | 117.39 | 114.24 | 117.22 | 00:00:00 | | 2018-03-12 | 6,762,387 | 117.50 | 118.35 | 116.56 | 116.79 | 00:00:00 | | 2018-03-13 | 6,654,588 | 117.23 | 118.18 | 116.00 | 116.46 | 00:00:00 | | 2018-03-14 | 4,805,249 | 116.98 | 117.45 | 114.86 | 115.13 | 00:00:00 | | 2018-03-15 | 4,495,022 | 115.36 | 116.21 | 114.75 | 115.58 | 00:00:00 | | 2018-03-16 | 13,497,514 | 115.40 | 116.19 | 114.56 | 115.40 | 00:00:00 | | 2018-03-19 | 4,764,370 | 115.07 | 115.23 | 113.22 | 113.89 | 00:00:00 | | 2018-03-20 | 4,528,695 | 114.55 | 115.70 | 114.44 | 114.50 | 00:00:00 | | 2018-03-21 | 5,793,246 | 114.98 | 118.11 | 114.80 | 117.04 | 00:00:00 | | 2018-03-22 | 6,159,114 | 115.55 | 115.74 | 113.48 | 113.70 | 00:00:00 | | 2018-03-23 | 6,092,387 | 114.37 | 115.77 | 112.70 | 112.98 | 00:00:00 | | 2018-03-26 | 5,993,539 | 114.24 | 115.59 | 113.25 | 115.35 | 00:00:00 | | 2018-03-27 | 5,130,782 | 115.75 | 116.86 | 113.98 | 114.66 | 00:00:00 | | 2018-03-28 | 6,985,327 | 114.93 | 115.26 | 112.06 | 112.10 | 00:00:00 | | 2018-03-29 | 6,627,844 | 112.29 | 114.43 | 112.28 | 114.04 | 00:00:00 | | 2018-04-02 | 6,228,587 | 113.89 | 114.39 | 110.54 | 112.24 | 00:00:00 | | 2018-04-03 | 6,717,311 | 112.52 | 114.98 | 112.09 | 114.83 | 00:00:00 | | 2018-04-04 | 5,727,192 | 113.05 | 114.79 | 112.43 | 114.48 | 00:00:00 | | 2018-04-05 | 7,204,872 | 114.88 | 117.89 | 114.70 | 117.29 | 00:00:00 | | 2018-04-06 | 7,094,466 | 116.38 | 117.01 | 113.39 | 114.76 | 00:00:00 | | 2018-04-09 | 6,933,829 | 115.30 | 117.17 | 114.88 | 115.98 | 00:00:00 | | 2018-04-10 | 7,649,033 | 117.60 | 119.83 | 117.60 | 118.85 | 00:00:00 | | 2018-04-11 | 6,246,817 | 118.69 | 119.38 | 117.75 | 119.25 | 00:00:00 | | 2018-04-12 | 6,702,008 | 119.71 | 120.67 | 118.65 | 119.23 | 00:00:00 | | 2018-04-13 | 5,508,090 | 119.52 | 120.79 | 119.22 | 119.92 | 00:00:00 | | 2018-04-16 | 4,597,989 | 120.60 | 121.71 | 119.77 | 120.70 | 00:00:00 | | 2018-04-17 | 6,488,326 | 120.94 | 122.00 | 120.56 | 121.46 | 00:00:00 | | 2018-04-18 | 9,132,537 | 122.46 | 124.89 | 122.40 | 123.82 | 00:00:00 | | 2018-04-19 | 7,159,385 | 123.97 | 125.00 | 123.21 | 123.71 | 00:00:00 | | 2018-04-20 | 7,561,221 | 123.38 | 123.46 | 121.46 | 122.31 | 00:00:00 | | 2018-04-23 | 6,113,088 | 122.00 | 123.61 | 121.80 | 123.58 | 00:00:00 | | 2018-04-24 | 7,980,491 | 124.36 | 125.04 | 121.75 | 122.54 | 00:00:00 | | 2018-04-25 | 5,260,905 | 122.34 | 122.90 | 121.12 | 122.72 | 00:00:00 | | 2018-04-26 | 6,268,399 | 122.67 | 124.30 | 122.30 | 124.22 | 00:00:00 | | 2018-04-27 | 8,836,646 | 125.50 | 127.05 | 124.68 | 126.62 | 00:00:00 | | 2018-04-30 | 7,631,601 | 127.02 | 127.90 | 125.05 | 125.11 | 00:00:00 | | 2018-05-01 | 7,093,719 | 124.03 | 124.92 | 123.08 | 124.86 | 00:00:00 | | 2018-05-02 | 5,909,148 | 124.20 | 126.47 | 124.09 | 125.49 | 00:00:00 | | 2018-05-03 | 6,727,698 | 124.59 | 126.12 | 123.83 | 126.01 | 00:00:00 | | 2018-05-04 | 5,403,118 | 125.21 | 126.84 | 124.71 | 125.53 | 00:00:00 | | 2018-05-07 | 6,999,732 | 126.59 | 128.40 | 124.44 | 124.94 | 00:00:00 | | 2018-05-08 | 8,936,975 | 124.93 | 126.75 | 123.63 | 126.57 | 00:00:00 | | 2018-05-09 | 11,442,697 | 128.42 | 130.42 | 128.09 | 128.72 | 00:00:00 | | 2018-05-10 | 5,446,016 | 129.69 | 129.81 | 128.39 | 128.82 | 00:00:00 | | 2018-05-11 | 8,092,259 | 129.39 | 130.76 | 128.52 | 129.84 | 00:00:00 | | 2018-05-14 | 6,212,355 | 130.25 | 131.08 | 129.80 | 130.39 | 00:00:00 | | 2018-05-15 | 5,201,739 | 130.24 | 130.27 | 129.25 | 129.74 | 00:00:00 | | 2018-05-16 | 5,405,091 | 129.29 | 129.72 | 128.30 | 129.56 | 00:00:00 | | 2018-05-17 | 5,241,608 | 128.76 | 129.57 | 128.38 | 129.46 | 00:00:00 | | 2018-05-18 | 6,385,824 | 128.92 | 129.15 | 127.80 | 127.86 | 00:00:00 | | 2018-05-21 | 5,080,827 | 128.79 | 129.41 | 128.27 | 129.37 | 00:00:00 | | 2018-05-22 | 5,444,159 | 129.09 | 130.39 | 128.10 | 128.23 | 00:00:00 | | 2018-05-23 | 6,017,238 | 127.09 | 128.79 | 126.55 | 128.70 | 00:00:00 | | 2018-05-24 | 5,906,166 | 127.40 | 127.40 | 125.85 | 126.61 | 00:00:00 | | 2018-05-25 | 8,936,649 | 124.54 | 124.76 | 121.22 | 122.19 | 00:00:00 | | 2018-05-29 | 7,385,688 | 121.10 | 122.43 | 120.06 | 121.39 | 00:00:00 | | 2018-05-30 | 7,124,206 | 122.65 | 125.67 | 122.34 | 125.16 | 00:00:00 | | 2018-05-31 | 2,329,599 | 124.08 | 124.82 | 123.46 | 124.25 | 00:00:00 | | 2018-06-01 | 5,749,869 | 125.49 | 125.55 | 123.43 | 123.85 | 00:00:00 | | 2018-06-04 | 5,760,478 | 124.53 | 125.41 | 122.17 | 122.26 | 00:00:00 | | 2018-06-05 | 5,672,607 | 122.01 | 123.71 | 121.55 | 122.73 | 00:00:00 | | 2018-06-06 | 6,213,118 | 123.12 | 123.69 | 122.06 | 123.38 | 00:00:00 | | 2018-06-07 | 8,607,219 | 124.54 | 127.98 | 124.41 | 126.96 | 00:00:00 | | 2018-06-08 | 5,108,822 | 127.12 | 127.38 | 125.68 | 126.44 | 00:00:00 | | 2018-06-11 | 6,085,105 | 126.77 | 128.19 | 125.86 | 127.56 | 00:00:00 | | 2018-06-12 | 4,455,791 | 127.64 | 128.38 | 126.33 | 127.08 | 00:00:00 | | 2018-06-13 | 6,313,861 | 126.81 | 127.82 | 126.09 | 127.07 | 00:00:00 | | 2018-06-14 | 4,998,738 | 127.38 | 127.96 | 126.38 | 126.51 | 00:00:00 | | 2018-06-15 | 13,223,810 | 127.10 | 127.12 | 123.84 | 124.04 | 00:00:00 | | 2018-06-18 | 3,011,249 | 124.35 | 126.98 | 124.10 | 126.30 | 00:00:00 | | 2018-06-19 | 5,947,782 | 124.32 | 125.89 | 123.88 | 125.54 | 00:00:00 | | 2018-06-20 | 7,980,687 | 126.12 | 126.46 | 124.30 | 125.29 | 00:00:00 | | 2018-06-21 | 7,290,823 | 124.50 | 124.59 | 122.16 | 122.59 | 00:00:00 | | 2018-06-22 | 8,911,771 | 125.41 | 126.57 | 124.82 | 125.10 | 00:00:00 | | 2018-06-25 | 5,801,924 | 124.43 | 124.64 | 121.93 | 122.61 | 00:00:00 | | 2018-06-26 | 4,592,780 | 123.03 | 124.61 | 122.57 | 124.16 | 00:00:00 | | 2018-06-27 | 6,337,352 | 125.15 | 127.42 | 125.06 | 126.00 | 00:00:00 | | 2018-06-28 | 3,814,806 | 126.54 | 126.86 | 125.00 | 125.66 | 00:00:00 | | 2018-06-29 | 5,669,674 | 125.74 | 127.73 | 125.74 | 126.43 | 00:00:00 | | 2018-07-02 | 5,073,452 | 125.28 | 125.29 | 123.56 | 124.25 | 00:00:00 | | 2018-07-03 | 3,919,561 | 125.46 | 126.69 | 124.55 | 124.73 | 00:00:00 | | 2018-07-05 | 4,988,267 | 126.11 | 126.25 | 123.82 | 123.98 | 00:00:00 | | 2018-07-06 | 4,020,033 | 123.52 | 124.52 | 123.19 | 124.14 | 00:00:00 | | 2018-07-09 | 3,877,554 | 125.00 | 126.28 | 124.69 | 125.99 | 00:00:00 | | 2018-07-10 | 5,092,075 | 127.33 | 128.51 | 126.75 | 127.59 | 00:00:00 | | 2018-07-11 | 6,631,800 | 126.23 | 126.68 | 122.97 | 123.52 | 00:00:00 | | 2018-07-12 | 3,745,224 | 124.44 | 124.95 | 123.59 | 124.26 | 00:00:00 | | 2018-07-13 | 3,352,816 | 124.20 | 124.88 | 123.63 | 124.04 | 00:00:00 | | 2018-07-16 | 4,317,841 | 123.01 | 123.88 | 121.88 | 122.98 | 00:00:00 | | 2018-07-17 | 4,135,155 | 122.36 | 122.96 | 121.80 | 121.91 | 00:00:00 | | 2018-07-18 | 6,061,299 | 121.24 | 121.67 | 119.67 | 121.53 | 00:00:00 | | 2018-07-19 | 4,471,367 | 121.10 | 122.14 | 121.01 | 121.67 | 00:00:00 | | 2018-07-20 | 5,399,599 | 121.25 | 122.35 | 121.01 | 122.27 | 00:00:00 | | 2018-07-23 | 5,359,781 | 122.35 | 123.07 | 121.16 | 121.33 | 00:00:00 | | 2018-07-24 | 4,423,517 | 121.87 | 124.16 | 121.86 | 123.85 | 00:00:00 | | 2018-07-25 | 4,266,786 | 123.62 | 125.23 | 123.27 | 124.90 | 00:00:00 | | 2018-07-26 | 5,544,140 | 124.70 | 125.38 | 123.80 | 123.95 | 00:00:00 | | 2018-07-27 | 7,581,126 | 122.79 | 127.04 | 122.08 | 125.97 | 00:00:00 | | 2018-07-30 | 5,729,334 | 126.76 | 128.41 | 126.22 | 127.83 | 00:00:00 | | 2018-07-31 | 5,894,401 | 128.00 | 128.55 | 126.13 | 126.27 | 00:00:00 | | 2018-08-01 | 4,661,154 | 125.31 | 125.92 | 124.75 | 125.39 | 00:00:00 | | 2018-08-02 | 4,639,204 | 124.44 | 124.81 | 123.30 | 123.76 | 00:00:00 | | 2018-08-03 | 5,299,478 | 124.15 | 124.25 | 123.33 | 124.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
