|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 5,731,400 | 85.02 | 86.91 | 84.36 | 86.45 | 00:00:00 | | 2001-12-04 | 5,662,000 | 86.45 | 86.90 | 85.58 | 86.83 | 00:00:00 | | 2001-12-05 | 6,313,000 | 87.50 | 87.98 | 87.15 | 87.50 | 00:00:00 | | 2001-12-06 | 4,667,800 | 88.00 | 88.00 | 85.63 | 85.98 | 00:00:00 | | 2001-12-07 | 4,118,400 | 85.97 | 87.60 | 85.42 | 87.23 | 00:00:00 | | 2001-12-10 | 4,436,200 | 86.89 | 87.40 | 85.90 | 86.13 | 00:00:00 | | 2001-12-11 | 4,204,200 | 86.13 | 87.00 | 85.03 | 85.10 | 00:00:00 | | 2001-12-12 | 5,348,000 | 86.00 | 86.00 | 85.02 | 85.60 | 00:00:00 | | 2001-12-13 | 6,186,200 | 85.60 | 85.95 | 83.78 | 84.25 | 00:00:00 | | 2001-12-14 | 6,751,400 | 84.40 | 84.90 | 83.80 | 84.00 | 00:00:00 | | 2001-12-17 | 6,345,000 | 84.25 | 85.68 | 83.58 | 85.64 | 00:00:00 | | 2001-12-18 | 4,466,200 | 85.28 | 86.39 | 85.25 | 86.25 | 00:00:00 | | 2001-12-19 | 6,399,800 | 86.00 | 87.69 | 85.97 | 87.50 | 00:00:00 | | 2001-12-20 | 4,141,800 | 88.25 | 88.30 | 87.10 | 87.40 | 00:00:00 | | 2001-12-21 | 7,552,200 | 87.95 | 88.89 | 87.90 | 88.60 | 00:00:00 | | 2001-12-24 | 2,038,400 | 88.60 | 89.23 | 88.51 | 88.55 | 00:00:00 | | 2001-12-26 | 3,932,200 | 89.15 | 90.67 | 88.95 | 89.20 | 00:00:00 | | 2001-12-27 | 4,841,200 | 89.45 | 90.67 | 89.03 | 90.31 | 00:00:00 | | 2001-12-28 | 4,088,800 | 91.00 | 91.05 | 89.84 | 90.44 | 00:00:00 | | 2001-12-31 | 5,061,000 | 90.00 | 90.70 | 89.33 | 89.61 | 00:00:00 | | 2002-01-02 | 5,018,200 | 89.61 | 89.61 | 87.91 | 89.48 | 00:00:00 | | 2002-01-03 | 3,480,800 | 89.30 | 89.97 | 88.95 | 89.50 | 00:00:00 | | 2002-01-04 | 4,879,000 | 89.63 | 90.10 | 89.29 | 89.30 | 00:00:00 | | 2002-01-07 | 4,656,400 | 89.44 | 90.00 | 89.30 | 89.72 | 00:00:00 | | 2002-01-08 | 4,937,800 | 90.00 | 90.49 | 88.50 | 90.05 | 00:00:00 | | 2002-01-09 | 5,963,400 | 89.30 | 90.50 | 88.50 | 89.11 | 00:00:00 | | 2002-01-10 | 4,527,000 | 88.52 | 89.34 | 88.20 | 88.95 | 00:00:00 | | 2002-01-11 | 5,055,400 | 88.90 | 88.95 | 87.25 | 87.41 | 00:00:00 | | 2002-01-14 | 5,301,000 | 87.42 | 87.74 | 86.71 | 87.39 | 00:00:00 | | 2002-01-15 | 5,563,800 | 88.25 | 89.20 | 88.00 | 89.20 | 00:00:00 | | 2002-01-16 | 4,128,000 | 88.30 | 88.48 | 87.45 | 87.46 | 00:00:00 | | 2002-01-17 | 3,384,800 | 87.94 | 88.12 | 87.00 | 87.40 | 00:00:00 | | 2002-01-18 | 4,183,600 | 87.20 | 87.75 | 86.80 | 86.80 | 00:00:00 | | 2002-01-22 | 3,909,800 | 87.40 | 87.64 | 86.11 | 86.73 | 00:00:00 | | 2002-01-23 | 5,082,000 | 87.13 | 88.56 | 87.11 | 87.75 | 00:00:00 | | 2002-01-24 | 3,894,400 | 87.80 | 88.57 | 87.77 | 88.10 | 00:00:00 | | 2002-01-25 | 3,622,400 | 88.50 | 89.02 | 88.25 | 88.56 | 00:00:00 | | 2002-01-28 | 4,752,400 | 89.18 | 89.18 | 88.48 | 88.87 | 00:00:00 | | 2002-01-29 | 12,283,800 | 87.75 | 87.76 | 84.65 | 85.17 | 00:00:00 | | 2002-01-30 | 14,362,400 | 82.50 | 83.33 | 81.10 | 83.10 | 00:00:00 | | 2002-01-31 | 6,926,400 | 83.00 | 83.99 | 82.96 | 83.80 | 00:00:00 | | 2002-02-01 | 6,272,000 | 83.40 | 85.60 | 83.40 | 85.37 | 00:00:00 | | 2002-02-04 | 4,149,200 | 84.85 | 85.24 | 83.80 | 83.92 | 00:00:00 | | 2002-02-05 | 6,604,400 | 83.05 | 83.80 | 82.11 | 82.36 | 00:00:00 | | 2002-02-06 | 5,351,000 | 82.49 | 83.55 | 82.30 | 83.20 | 00:00:00 | | 2002-02-07 | 6,443,800 | 82.60 | 82.96 | 81.75 | 81.75 | 00:00:00 | | 2002-02-08 | 4,865,800 | 81.90 | 82.20 | 81.37 | 81.85 | 00:00:00 | | 2002-02-11 | 4,952,200 | 81.05 | 83.25 | 80.80 | 82.95 | 00:00:00 | | 2002-02-12 | 5,228,600 | 82.82 | 83.21 | 82.30 | 82.39 | 00:00:00 | | 2002-02-13 | 4,955,800 | 82.25 | 82.70 | 81.55 | 82.45 | 00:00:00 | | 2002-02-14 | 6,171,800 | 82.50 | 83.24 | 82.09 | 82.50 | 00:00:00 | | 2002-02-15 | 5,146,800 | 82.80 | 83.15 | 82.15 | 82.35 | 00:00:00 | | 2002-02-19 | 4,331,400 | 81.90 | 82.30 | 81.11 | 81.65 | 00:00:00 | | 2002-02-20 | 4,703,800 | 81.49 | 81.75 | 80.80 | 81.75 | 00:00:00 | | 2002-02-21 | 5,117,400 | 82.10 | 83.40 | 82.00 | 82.11 | 00:00:00 | | 2002-02-22 | 6,444,600 | 82.20 | 83.75 | 82.15 | 83.70 | 00:00:00 | | 2002-02-25 | 6,014,400 | 83.50 | 84.74 | 83.01 | 83.90 | 00:00:00 | | 2002-02-26 | 4,100,200 | 84.40 | 84.75 | 83.76 | 84.18 | 00:00:00 | | 2002-02-27 | 5,399,400 | 83.93 | 85.10 | 83.90 | 85.00 | 00:00:00 | | 2002-02-28 | 5,236,600 | 85.00 | 85.40 | 84.28 | 84.44 | 00:00:00 | | 2002-03-01 | 5,683,600 | 84.44 | 85.50 | 84.20 | 85.50 | 00:00:00 | | 2002-03-04 | 4,622,600 | 85.52 | 86.24 | 84.91 | 86.18 | 00:00:00 | | 2002-03-05 | 3,876,600 | 86.18 | 86.81 | 85.50 | 86.25 | 00:00:00 | | 2002-03-06 | 5,463,800 | 85.70 | 88.04 | 85.70 | 87.90 | 00:00:00 | | 2002-03-07 | 6,280,000 | 88.25 | 88.85 | 87.25 | 88.63 | 00:00:00 | | 2002-03-08 | 7,562,800 | 88.98 | 88.98 | 87.51 | 87.65 | 00:00:00 | | 2002-03-11 | 5,603,400 | 88.70 | 89.70 | 88.40 | 89.10 | 00:00:00 | | 2002-03-12 | 5,961,400 | 89.10 | 89.79 | 88.90 | 89.62 | 00:00:00 | | 2002-03-13 | 6,301,800 | 89.85 | 90.00 | 89.16 | 89.42 | 00:00:00 | | 2002-03-14 | 4,563,600 | 89.42 | 89.80 | 89.24 | 89.50 | 00:00:00 | | 2002-03-15 | 6,698,800 | 89.64 | 90.40 | 89.55 | 89.80 | 00:00:00 | | 2002-03-18 | 4,389,600 | 90.19 | 90.67 | 89.70 | 90.36 | 00:00:00 | | 2002-03-19 | 4,550,000 | 90.79 | 91.60 | 90.66 | 90.70 | 00:00:00 | | 2002-03-20 | 4,265,400 | 89.86 | 90.79 | 89.70 | 89.80 | 00:00:00 | | 2002-03-21 | 3,883,800 | 89.85 | 90.73 | 89.50 | 90.38 | 00:00:00 | | 2002-03-22 | 4,029,200 | 90.00 | 91.00 | 89.00 | 89.11 | 00:00:00 | | 2002-03-25 | 3,326,000 | 89.11 | 89.49 | 88.40 | 88.40 | 00:00:00 | | 2002-03-26 | 4,113,000 | 88.90 | 89.53 | 88.65 | 89.00 | 00:00:00 | | 2002-03-27 | 4,795,800 | 89.65 | 90.94 | 89.58 | 90.50 | 00:00:00 | | 2002-03-28 | 4,135,400 | 90.25 | 91.19 | 90.00 | 90.27 | 00:00:00 | | 2002-04-01 | 3,871,600 | 89.97 | 90.69 | 89.70 | 89.70 | 00:00:00 | | 2002-04-02 | 4,462,000 | 89.71 | 91.04 | 89.71 | 90.86 | 00:00:00 | | 2002-04-03 | 5,820,800 | 90.37 | 90.40 | 89.47 | 90.00 | 00:00:00 | | 2002-04-04 | 4,851,800 | 89.90 | 89.98 | 87.29 | 87.79 | 00:00:00 | | 2002-04-05 | 4,375,200 | 87.90 | 87.99 | 86.75 | 87.14 | 00:00:00 | | 2002-04-08 | 5,352,200 | 87.84 | 88.95 | 87.41 | 88.40 | 00:00:00 | | 2002-04-09 | 4,007,200 | 88.20 | 88.40 | 86.76 | 87.29 | 00:00:00 | | 2002-04-10 | 3,964,000 | 86.95 | 88.06 | 86.90 | 87.60 | 00:00:00 | | 2002-04-11 | 3,891,000 | 87.60 | 88.05 | 86.45 | 86.45 | 00:00:00 | | 2002-04-12 | 8,008,800 | 85.55 | 85.70 | 83.55 | 84.10 | 00:00:00 | | 2002-04-15 | 4,941,800 | 85.40 | 86.20 | 85.24 | 85.30 | 00:00:00 | | 2002-04-16 | 3,986,200 | 85.95 | 87.15 | 85.72 | 86.60 | 00:00:00 | | 2002-04-17 | 3,767,600 | 87.20 | 87.85 | 86.13 | 86.96 | 00:00:00 | | 2002-04-18 | 3,863,400 | 87.80 | 87.98 | 86.24 | 87.50 | 00:00:00 | | 2002-04-19 | 4,476,400 | 86.75 | 88.00 | 86.50 | 88.00 | 00:00:00 | | 2002-04-22 | 3,913,200 | 87.65 | 88.13 | 86.12 | 86.65 | 00:00:00 | | 2002-04-23 | 5,375,400 | 85.50 | 86.98 | 85.16 | 86.98 | 00:00:00 | | 2002-04-24 | 4,352,400 | 85.65 | 86.20 | 84.97 | 85.00 | 00:00:00 | | 2002-04-25 | 5,362,200 | 85.70 | 86.75 | 85.30 | 85.90 | 00:00:00 | | 2002-04-26 | 7,546,600 | 85.91 | 86.35 | 84.00 | 84.60 | 00:00:00 | | 2002-04-29 | 5,654,600 | 85.02 | 86.82 | 84.70 | 85.86 | 00:00:00 | | 2002-04-30 | 3,991,000 | 87.10 | 87.63 | 86.69 | 86.71 | 00:00:00 | | 2002-05-01 | 5,293,800 | 86.72 | 88.20 | 86.45 | 87.99 | 00:00:00 | | 2002-05-02 | 4,992,800 | 88.00 | 88.87 | 87.12 | 88.87 | 00:00:00 | | 2002-05-03 | 6,363,600 | 89.20 | 90.10 | 89.04 | 89.51 | 00:00:00 | | 2002-05-06 | 4,834,600 | 88.90 | 88.90 | 86.95 | 87.00 | 00:00:00 | | 2002-05-07 | 3,852,000 | 87.30 | 88.40 | 86.89 | 87.67 | 00:00:00 | | 2002-05-08 | 7,141,800 | 88.20 | 89.05 | 86.84 | 89.05 | 00:00:00 | | 2002-05-09 | 5,379,200 | 88.25 | 88.80 | 87.75 | 88.27 | 00:00:00 | | 2002-05-10 | 4,785,000 | 88.87 | 88.90 | 87.77 | 87.95 | 00:00:00 | | 2002-05-13 | 5,028,400 | 87.25 | 90.49 | 87.08 | 90.10 | 00:00:00 | | 2002-05-14 | 5,631,000 | 90.40 | 90.50 | 89.69 | 89.90 | 00:00:00 | | 2002-05-15 | 5,305,200 | 88.25 | 89.05 | 88.05 | 88.05 | 00:00:00 | | 2002-05-16 | 4,338,000 | 88.20 | 89.47 | 88.20 | 89.00 | 00:00:00 | | 2002-05-17 | 3,907,600 | 88.50 | 89.39 | 88.29 | 89.15 | 00:00:00 | | 2002-05-20 | 4,624,400 | 88.55 | 89.25 | 88.05 | 88.75 | 00:00:00 | | 2002-05-21 | 5,500,400 | 88.75 | 90.00 | 87.83 | 87.83 | 00:00:00 | | 2002-05-22 | 4,409,000 | 87.85 | 89.15 | 87.35 | 89.02 | 00:00:00 | | 2002-05-23 | 3,743,800 | 89.02 | 89.85 | 88.11 | 89.60 | 00:00:00 | | 2002-05-24 | 3,217,400 | 89.61 | 89.85 | 88.23 | 89.10 | 00:00:00 | | 2002-05-28 | 3,501,400 | 89.15 | 89.18 | 87.90 | 88.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
