|
 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 | | 2018-08-03 | 5,299,478 | 124.15 | 124.25 | 123.33 | 124.05 | 00:00:00 | | 2018-08-06 | 4,455,860 | 124.42 | 124.94 | 123.54 | 124.30 | 00:00:00 | | 2018-08-07 | 4,542,027 | 125.54 | 125.70 | 124.75 | 125.18 | 00:00:00 | | 2018-08-08 | 5,957,468 | 124.52 | 124.79 | 123.32 | 123.88 | 00:00:00 | | 2018-08-09 | 5,218,301 | 123.96 | 124.37 | 122.26 | 122.53 | 00:00:00 | | 2018-08-10 | 6,128,380 | 122.17 | 123.52 | 121.50 | 123.34 | 00:00:00 | | 2018-08-13 | 4,360,635 | 123.31 | 123.68 | 122.26 | 122.44 | 00:00:00 | | 2018-08-14 | 3,622,179 | 122.92 | 123.65 | 122.00 | 122.58 | 00:00:00 | | 2018-08-15 | 9,476,747 | 121.70 | 121.73 | 117.43 | 117.94 | 00:00:00 | | 2018-08-16 | 5,455,176 | 117.70 | 118.31 | 117.18 | 117.66 | 00:00:00 | | 2018-08-17 | 6,112,920 | 118.15 | 118.58 | 117.09 | 117.80 | 00:00:00 | | 2018-08-20 | 5,403,571 | 118.00 | 118.32 | 117.33 | 117.75 | 00:00:00 | | 2018-08-21 | 1,195,711 | 118.38 | 118.93 | 118.02 | 118.48 | 00:00:00 | | 2018-08-22 | 3,636,921 | 118.54 | 119.46 | 118.42 | 118.92 | 00:00:00 | | 2018-08-23 | 3,962,517 | 118.39 | 118.82 | 117.70 | 118.10 | 00:00:00 | | 2018-08-24 | 4,415,605 | 118.90 | 119.54 | 118.72 | 119.01 | 00:00:00 | | 2018-08-27 | 3,901,915 | 119.36 | 120.48 | 119.17 | 120.35 | 00:00:00 | | 2018-08-28 | 4,685,762 | 120.60 | 121.34 | 119.75 | 119.86 | 00:00:00 | | 2018-08-29 | 4,101,717 | 120.00 | 120.83 | 119.88 | 120.22 | 00:00:00 | | 2018-08-30 | 3,352,992 | 120.08 | 120.43 | 119.55 | 119.81 | 00:00:00 | | 2018-08-31 | 5,287,021 | 119.40 | 119.40 | 118.09 | 118.46 | 00:00:00 | | 2018-09-04 | 4,590,824 | 118.93 | 119.63 | 118.35 | 118.87 | 00:00:00 | | 2018-09-05 | 4,619,414 | 118.06 | 118.94 | 117.26 | 118.92 | 00:00:00 | | 2018-09-06 | 8,191,096 | 117.89 | 118.51 | 115.14 | 115.23 | 00:00:00 | | 2018-09-07 | 6,637,780 | 114.52 | 115.35 | 113.39 | 114.60 | 00:00:00 | | 2018-09-10 | 5,869,320 | 115.43 | 115.72 | 114.38 | 114.48 | 00:00:00 | | 2018-09-11 | 5,605,326 | 114.34 | 115.74 | 113.76 | 115.02 | 00:00:00 | | 2018-09-12 | 5,067,934 | 116.42 | 117.49 | 115.76 | 115.79 | 00:00:00 | | 2018-09-13 | 6,297,713 | 116.01 | 116.52 | 115.08 | 116.30 | 00:00:00 | | 2018-09-14 | 4,947,777 | 116.43 | 117.61 | 116.35 | 117.38 | 00:00:00 | | 2018-09-17 | 5,560,189 | 117.61 | 118.68 | 117.28 | 117.51 | 00:00:00 | | 2018-09-18 | 4,966,268 | 118.50 | 118.90 | 117.98 | 118.13 | 00:00:00 | | 2018-09-19 | 4,855,304 | 118.33 | 120.04 | 118.12 | 119.51 | 00:00:00 | | 2018-09-20 | 5,846,714 | 120.19 | 121.32 | 119.11 | 119.42 | 00:00:00 | | 2018-09-21 | 13,703,596 | 119.91 | 121.26 | 119.41 | 121.13 | 00:00:00 | | 2018-09-24 | 6,534,374 | 121.91 | 122.98 | 121.57 | 122.62 | 00:00:00 | | 2018-09-25 | 5,396,424 | 123.50 | 124.24 | 122.94 | 123.37 | 00:00:00 | | 2018-09-26 | 4,231,391 | 122.99 | 123.42 | 121.74 | 121.95 | 00:00:00 | | 2018-09-27 | 4,533,363 | 122.16 | 123.00 | 121.71 | 122.47 | 00:00:00 | | 2018-09-28 | 5,202,877 | 121.99 | 123.21 | 121.76 | 122.28 | 00:00:00 | | 2018-10-01 | 5,351,500 | 123.11 | 124.88 | 123.11 | 124.39 | 00:00:00 | | 2018-10-02 | 5,445,431 | 125.07 | 125.76 | 124.32 | 124.74 | 00:00:00 | | 2018-10-03 | 4,479,629 | 125.13 | 125.84 | 124.78 | 125.31 | 00:00:00 | | 2018-10-04 | 313,792 | 124.79 | 125.19 | 124.73 | 125.00 | 00:00:00 | | 2018-10-05 | 4,317,982 | 124.93 | 125.90 | 124.74 | 125.33 | 00:00:00 | | 2018-10-08 | 6,267,680 | 124.05 | 125.46 | 123.83 | 124.84 | 00:00:00 | | 2018-10-09 | 6,797,889 | 125.51 | 127.44 | 125.07 | 126.82 | 00:00:00 | | 2018-10-10 | 6,504,440 | 127.23 | 127.60 | 122.46 | 122.60 | 00:00:00 | | 2018-10-11 | 8,590,022 | 122.43 | 122.43 | 117.54 | 118.43 | 00:00:00 | | 2018-10-12 | 7,450,700 | 119.53 | 119.68 | 116.18 | 117.77 | 00:00:00 | | 2018-10-15 | 6,047,283 | 117.70 | 118.86 | 116.91 | 116.94 | 00:00:00 | | 2018-10-16 | 4,846,133 | 117.09 | 117.68 | 116.34 | 117.51 | 00:00:00 | | 2018-10-17 | 6,269,072 | 117.21 | 117.69 | 116.02 | 117.29 | 00:00:00 | | 2018-10-18 | 4,123,544 | 117.42 | 118.14 | 116.05 | 117.36 | 00:00:00 | | 2018-10-19 | 7,944,399 | 117.37 | 119.26 | 117.37 | 118.14 | 00:00:00 | | 2018-10-22 | 2,312,407 | 118.10 | 118.49 | 116.54 | 116.62 | 00:00:00 | | 2018-10-23 | 8,095,268 | 115.72 | 115.72 | 112.05 | 113.40 | 00:00:00 | | 2018-10-24 | 8,035,224 | 113.72 | 114.18 | 110.07 | 110.21 | 00:00:00 | | 2018-10-25 | 5,704,436 | 111.36 | 113.40 | 110.43 | 111.58 | 00:00:00 | | 2018-10-26 | 8,034,996 | 110.63 | 112.47 | 109.66 | 111.53 | 00:00:00 | | 2018-10-29 | 8,598,335 | 112.04 | 112.07 | 107.54 | 108.93 | 00:00:00 | | 2018-10-30 | 7,523,837 | 109.62 | 111.15 | 108.15 | 110.85 | 00:00:00 | | 2018-10-31 | 7,429,840 | 111.71 | 112.50 | 111.05 | 111.65 | 00:00:00 | | 2018-11-01 | 10,572,032 | 111.77 | 111.99 | 110.10 | 111.17 | 00:00:00 | | 2018-11-02 | 9,890,750 | 114.85 | 117.11 | 113.12 | 114.73 | 00:00:00 | | 2018-11-05 | 8,758,725 | 116.62 | 119.67 | 116.60 | 118.94 | 00:00:00 | | 2018-11-06 | 5,273,216 | 118.76 | 119.43 | 117.85 | 118.90 | 00:00:00 | | 2018-11-07 | 4,848,779 | 120.00 | 121.12 | 119.02 | 120.87 | 00:00:00 | | 2018-11-08 | 9,532,354 | 120.65 | 121.87 | 118.96 | 119.36 | 00:00:00 | | 2018-11-09 | 6,565,682 | 118.22 | 120.37 | 117.37 | 119.51 | 00:00:00 | | 2018-11-12 | 10,550,804 | 120.90 | 121.37 | 117.17 | 117.39 | 00:00:00 | | 2018-11-13 | 6,846,504 | 117.30 | 117.88 | 115.04 | 115.35 | 00:00:00 | | 2018-11-14 | 6,776,515 | 116.88 | 117.79 | 114.94 | 115.72 | 00:00:00 | | 2018-11-15 | 3,846,006 | 113.66 | 116.82 | 112.73 | 116.48 | 00:00:00 | | 2018-11-16 | 6,706,879 | 117.50 | 119.27 | 117.27 | 119.06 | 00:00:00 | | 2018-11-19 | 5,328,267 | 118.14 | 119.48 | 117.90 | 119.42 | 00:00:00 | | 2018-11-20 | 7,983,463 | 119.24 | 119.50 | 115.04 | 116.10 | 00:00:00 | | 2018-11-21 | 5,624,408 | 116.68 | 119.19 | 116.68 | 117.57 | 00:00:00 | | 2018-11-23 | 5,577,753 | 114.70 | 115.22 | 112.11 | 113.60 | 00:00:00 | | 2018-11-26 | 6,952,960 | 114.60 | 115.44 | 114.02 | 114.98 | 00:00:00 | | 2018-11-27 | 6,339,204 | 114.55 | 115.66 | 114.22 | 115.21 | 00:00:00 | | 2018-11-28 | 6,841,684 | 114.98 | 118.28 | 114.40 | 118.14 | 00:00:00 | | 2018-11-29 | 6,626,351 | 117.95 | 119.73 | 117.74 | 118.85 | 00:00:00 | | 2018-11-30 | 1,225,524 | 118.05 | 118.65 | 117.71 | 118.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
