|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 5,264,000 | 96.15 | 97.01 | 95.84 | 96.01 | 00:00:00 | | 2001-06-08 | 3,163,000 | 96.49 | 96.49 | 95.70 | 96.44 | 00:00:00 | | 2001-06-11 | 4,930,800 | 97.00 | 97.90 | 96.75 | 97.50 | 00:00:00 | | 2001-06-12 | 3,928,000 | 97.50 | 98.00 | 97.00 | 97.59 | 00:00:00 | | 2001-06-13 | 4,214,400 | 98.00 | 98.40 | 97.02 | 97.15 | 00:00:00 | | 2001-06-14 | 3,096,400 | 96.95 | 96.95 | 95.58 | 95.66 | 00:00:00 | | 2001-06-15 | 5,008,600 | 95.01 | 97.05 | 95.01 | 96.69 | 00:00:00 | | 2001-06-18 | 3,701,000 | 96.69 | 96.85 | 95.60 | 95.70 | 00:00:00 | | 2001-06-19 | 3,441,000 | 95.71 | 95.95 | 94.96 | 95.50 | 00:00:00 | | 2001-06-20 | 4,553,400 | 95.00 | 96.30 | 94.43 | 94.47 | 00:00:00 | | 2001-06-21 | 7,991,200 | 94.47 | 94.55 | 92.35 | 93.46 | 00:00:00 | | 2001-06-22 | 5,513,600 | 94.10 | 94.89 | 92.59 | 94.74 | 00:00:00 | | 2001-06-25 | 3,957,600 | 94.95 | 95.35 | 94.12 | 94.95 | 00:00:00 | | 2001-06-26 | 4,895,800 | 94.70 | 95.35 | 94.05 | 94.70 | 00:00:00 | | 2001-06-27 | 5,376,400 | 93.86 | 93.98 | 91.30 | 91.40 | 00:00:00 | | 2001-06-28 | 8,469,400 | 91.00 | 91.00 | 87.94 | 88.74 | 00:00:00 | | 2001-06-29 | 5,919,000 | 89.48 | 90.88 | 88.40 | 90.50 | 00:00:00 | | 2001-07-02 | 5,568,800 | 90.49 | 90.49 | 89.45 | 90.31 | 00:00:00 | | 2001-07-03 | 3,177,200 | 90.31 | 90.42 | 89.87 | 90.39 | 00:00:00 | | 2001-07-05 | 5,943,000 | 90.39 | 92.54 | 90.39 | 91.32 | 00:00:00 | | 2001-07-06 | 5,111,000 | 91.95 | 91.95 | 90.10 | 91.00 | 00:00:00 | | 2001-07-09 | 5,091,000 | 91.00 | 91.00 | 89.26 | 90.04 | 00:00:00 | | 2001-07-10 | 5,289,000 | 90.00 | 90.75 | 88.75 | 89.40 | 00:00:00 | | 2001-07-11 | 4,930,600 | 89.00 | 89.00 | 87.06 | 87.67 | 00:00:00 | | 2001-07-12 | 5,330,800 | 88.00 | 89.10 | 87.05 | 89.06 | 00:00:00 | | 2001-07-13 | 4,373,200 | 89.06 | 90.25 | 88.48 | 89.40 | 00:00:00 | | 2001-07-16 | 3,769,600 | 89.50 | 90.19 | 87.19 | 87.65 | 00:00:00 | | 2001-07-17 | 4,823,200 | 87.70 | 88.20 | 86.37 | 86.85 | 00:00:00 | | 2001-07-18 | 5,513,400 | 86.05 | 86.88 | 85.10 | 86.80 | 00:00:00 | | 2001-07-19 | 5,084,200 | 87.25 | 87.60 | 86.53 | 87.15 | 00:00:00 | | 2001-07-20 | 6,321,800 | 87.30 | 89.43 | 87.30 | 88.95 | 00:00:00 | | 2001-07-23 | 4,117,600 | 89.10 | 89.21 | 87.00 | 87.64 | 00:00:00 | | 2001-07-24 | 4,308,800 | 86.90 | 87.29 | 84.75 | 85.18 | 00:00:00 | | 2001-07-25 | 8,738,000 | 86.45 | 89.25 | 86.25 | 89.17 | 00:00:00 | | 2001-07-26 | 5,878,600 | 89.17 | 90.20 | 88.45 | 90.05 | 00:00:00 | | 2001-07-27 | 3,295,000 | 90.45 | 91.19 | 89.07 | 91.10 | 00:00:00 | | 2001-07-30 | 3,749,600 | 91.40 | 91.87 | 90.30 | 91.53 | 00:00:00 | | 2001-07-31 | 5,999,400 | 91.60 | 92.46 | 90.97 | 91.39 | 00:00:00 | | 2001-08-01 | 5,517,400 | 91.55 | 92.13 | 90.72 | 91.17 | 00:00:00 | | 2001-08-02 | 4,629,400 | 91.37 | 91.48 | 90.64 | 91.05 | 00:00:00 | | 2001-08-03 | 3,216,400 | 90.80 | 91.09 | 89.75 | 90.68 | 00:00:00 | | 2001-08-06 | 2,744,000 | 90.45 | 91.05 | 90.22 | 90.39 | 00:00:00 | | 2001-08-07 | 5,191,800 | 90.64 | 91.61 | 90.64 | 91.13 | 00:00:00 | | 2001-08-08 | 4,224,800 | 91.40 | 91.80 | 89.99 | 90.01 | 00:00:00 | | 2001-08-09 | 4,531,600 | 89.95 | 90.74 | 89.40 | 90.59 | 00:00:00 | | 2001-08-10 | 6,367,200 | 91.25 | 92.44 | 91.20 | 91.75 | 00:00:00 | | 2001-08-13 | 5,167,800 | 91.80 | 92.42 | 91.55 | 91.70 | 00:00:00 | | 2001-08-14 | 4,828,800 | 91.70 | 92.25 | 91.60 | 92.24 | 00:00:00 | | 2001-08-15 | 5,107,600 | 92.45 | 93.35 | 92.12 | 93.01 | 00:00:00 | | 2001-08-16 | 5,532,400 | 93.03 | 93.20 | 92.20 | 93.05 | 00:00:00 | | 2001-08-17 | 4,083,800 | 92.90 | 93.03 | 91.75 | 92.01 | 00:00:00 | | 2001-08-20 | 4,832,400 | 92.05 | 92.28 | 90.95 | 91.34 | 00:00:00 | | 2001-08-21 | 4,716,600 | 91.97 | 91.97 | 90.40 | 90.46 | 00:00:00 | | 2001-08-22 | 8,601,400 | 91.15 | 93.15 | 91.03 | 91.95 | 00:00:00 | | 2001-08-23 | 3,254,800 | 91.95 | 92.89 | 91.85 | 92.28 | 00:00:00 | | 2001-08-24 | 2,957,000 | 92.28 | 93.20 | 92.03 | 92.80 | 00:00:00 | | 2001-08-27 | 2,658,800 | 93.10 | 93.61 | 92.10 | 92.10 | 00:00:00 | | 2001-08-28 | 2,805,600 | 92.10 | 92.10 | 91.10 | 91.12 | 00:00:00 | | 2001-08-29 | 5,262,200 | 91.62 | 92.45 | 91.60 | 91.76 | 00:00:00 | | 2001-08-30 | 6,140,600 | 91.76 | 92.30 | 89.96 | 90.47 | 00:00:00 | | 2001-08-31 | 3,368,000 | 90.60 | 91.05 | 90.19 | 90.75 | 00:00:00 | | 2001-09-04 | 5,547,600 | 91.10 | 92.28 | 91.10 | 91.35 | 00:00:00 | | 2001-09-05 | 5,466,800 | 91.60 | 91.60 | 90.80 | 91.40 | 00:00:00 | | 2001-09-06 | 5,801,400 | 91.30 | 92.00 | 91.05 | 91.75 | 00:00:00 | | 2001-09-07 | 9,550,600 | 91.76 | 93.31 | 91.35 | 92.40 | 00:00:00 | | 2001-09-10 | 6,084,400 | 92.35 | 92.40 | 91.55 | 91.70 | 00:00:00 | | 2001-09-17 | 10,121,600 | 92.50 | 92.50 | 90.21 | 90.22 | 00:00:00 | | 2001-09-18 | 8,250,200 | 90.10 | 90.20 | 87.62 | 87.76 | 00:00:00 | | 2001-09-19 | 9,064,200 | 87.76 | 87.77 | 82.90 | 84.90 | 00:00:00 | | 2001-09-20 | 7,111,000 | 84.25 | 84.90 | 83.21 | 83.70 | 00:00:00 | | 2001-09-21 | 9,363,000 | 83.70 | 84.28 | 81.00 | 84.01 | 00:00:00 | | 2001-09-24 | 9,300,400 | 84.01 | 84.55 | 80.57 | 81.10 | 00:00:00 | | 2001-09-25 | 9,790,600 | 81.00 | 81.08 | 79.01 | 79.70 | 00:00:00 | | 2001-09-26 | 9,604,800 | 80.10 | 80.49 | 78.60 | 78.77 | 00:00:00 | | 2001-09-27 | 11,456,000 | 79.15 | 83.50 | 78.76 | 83.50 | 00:00:00 | | 2001-09-28 | 8,121,600 | 83.25 | 84.75 | 82.65 | 84.75 | 00:00:00 | | 2001-10-01 | 6,330,600 | 83.85 | 83.86 | 82.08 | 83.70 | 00:00:00 | | 2001-10-02 | 7,214,200 | 82.60 | 85.65 | 82.25 | 85.50 | 00:00:00 | | 2001-10-03 | 6,913,400 | 85.51 | 85.76 | 84.00 | 85.41 | 00:00:00 | | 2001-10-04 | 6,275,200 | 85.42 | 88.00 | 85.42 | 87.11 | 00:00:00 | | 2001-10-05 | 7,237,800 | 87.80 | 88.77 | 86.85 | 88.44 | 00:00:00 | | 2001-10-08 | 5,462,000 | 88.45 | 90.00 | 87.77 | 88.95 | 00:00:00 | | 2001-10-09 | 11,114,600 | 89.75 | 91.50 | 88.25 | 90.89 | 00:00:00 | | 2001-10-10 | 9,967,800 | 90.90 | 93.77 | 90.89 | 93.45 | 00:00:00 | | 2001-10-11 | 10,826,600 | 93.20 | 93.50 | 91.96 | 93.28 | 00:00:00 | | 2001-10-12 | 11,492,400 | 92.45 | 92.80 | 90.15 | 91.00 | 00:00:00 | | 2001-10-15 | 7,012,200 | 90.50 | 90.55 | 87.60 | 88.45 | 00:00:00 | | 2001-10-16 | 5,857,600 | 88.45 | 89.40 | 87.30 | 89.15 | 00:00:00 | | 2001-10-17 | 4,391,600 | 89.70 | 90.15 | 88.52 | 89.10 | 00:00:00 | | 2001-10-18 | 6,331,800 | 88.15 | 88.30 | 85.68 | 86.03 | 00:00:00 | | 2001-10-19 | 6,220,400 | 85.55 | 87.49 | 84.80 | 86.74 | 00:00:00 | | 2001-10-22 | 4,987,800 | 86.90 | 88.75 | 86.02 | 88.75 | 00:00:00 | | 2001-10-23 | 6,375,600 | 88.55 | 89.35 | 86.12 | 86.60 | 00:00:00 | | 2001-10-24 | 5,152,200 | 86.85 | 87.15 | 85.50 | 86.91 | 00:00:00 | | 2001-10-25 | 6,297,000 | 85.35 | 87.90 | 85.25 | 87.90 | 00:00:00 | | 2001-10-26 | 6,564,600 | 87.90 | 89.00 | 87.33 | 88.93 | 00:00:00 | | 2001-10-29 | 6,144,400 | 89.20 | 89.49 | 88.25 | 89.01 | 00:00:00 | | 2001-10-30 | 7,090,200 | 89.01 | 89.60 | 87.40 | 89.00 | 00:00:00 | | 2001-10-31 | 7,689,000 | 88.80 | 89.99 | 88.06 | 88.55 | 00:00:00 | | 2001-11-01 | 5,410,400 | 88.55 | 90.00 | 88.07 | 89.86 | 00:00:00 | | 2001-11-02 | 5,329,200 | 89.15 | 89.16 | 87.45 | 87.45 | 00:00:00 | | 2001-11-05 | 5,289,600 | 87.95 | 88.35 | 87.10 | 87.11 | 00:00:00 | | 2001-11-06 | 6,992,800 | 86.70 | 87.11 | 85.86 | 86.80 | 00:00:00 | | 2001-11-07 | 6,459,600 | 86.80 | 87.53 | 85.90 | 87.28 | 00:00:00 | | 2001-11-08 | 6,541,600 | 87.75 | 88.10 | 86.95 | 87.59 | 00:00:00 | | 2001-11-09 | 5,561,600 | 88.75 | 89.70 | 88.45 | 89.49 | 00:00:00 | | 2001-11-12 | 4,566,000 | 88.90 | 89.60 | 88.00 | 89.23 | 00:00:00 | | 2001-11-13 | 6,896,000 | 89.65 | 90.22 | 87.65 | 90.17 | 00:00:00 | | 2001-11-14 | 8,151,400 | 88.45 | 89.00 | 86.30 | 86.62 | 00:00:00 | | 2001-11-15 | 12,166,400 | 84.75 | 84.76 | 82.50 | 83.80 | 00:00:00 | | 2001-11-16 | 10,877,600 | 83.80 | 84.15 | 82.70 | 83.45 | 00:00:00 | | 2001-11-19 | 7,657,600 | 83.45 | 83.60 | 82.00 | 82.91 | 00:00:00 | | 2001-11-20 | 8,325,600 | 84.50 | 86.85 | 84.30 | 86.53 | 00:00:00 | | 2001-11-21 | 6,153,400 | 87.50 | 87.73 | 85.45 | 86.08 | 00:00:00 | | 2001-11-23 | 2,781,600 | 84.60 | 86.85 | 84.25 | 86.58 | 00:00:00 | | 2001-11-26 | 5,234,600 | 85.15 | 85.60 | 84.10 | 85.20 | 00:00:00 | | 2001-11-27 | 5,662,400 | 84.70 | 86.00 | 84.35 | 85.62 | 00:00:00 | | 2001-11-28 | 5,035,000 | 85.05 | 85.90 | 84.55 | 84.55 | 00:00:00 | | 2001-11-29 | 3,293,000 | 85.00 | 85.68 | 84.38 | 85.45 | 00:00:00 | | 2001-11-30 | 4,459,200 | 85.40 | 85.95 | 84.52 | 85.01 | 00:00:00 | | 2001-12-03 | 5,731,400 | 85.02 | 86.91 | 84.36 | 86.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
