|
 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 | | 2002-05-28 | 3,501,400 | 89.15 | 89.18 | 87.90 | 88.08 | 00:00:00 | | 2002-05-29 | 3,940,000 | 88.00 | 88.40 | 87.42 | 87.90 | 00:00:00 | | 2002-05-30 | 4,474,400 | 87.13 | 88.00 | 86.50 | 86.80 | 00:00:00 | | 2002-05-31 | 4,751,000 | 87.10 | 89.20 | 87.10 | 87.25 | 00:00:00 | | 2002-06-03 | 4,208,400 | 87.95 | 87.95 | 86.51 | 86.52 | 00:00:00 | | 2002-06-04 | 3,868,600 | 86.52 | 87.30 | 85.92 | 86.80 | 00:00:00 | | 2002-06-05 | 5,292,400 | 86.80 | 87.15 | 85.70 | 87.15 | 00:00:00 | | 2002-06-06 | 4,786,000 | 87.85 | 88.19 | 85.58 | 85.96 | 00:00:00 | | 2002-06-07 | 4,861,000 | 85.97 | 87.40 | 85.86 | 87.25 | 00:00:00 | | 2002-06-10 | 4,451,200 | 87.10 | 87.23 | 85.85 | 86.35 | 00:00:00 | | 2002-06-11 | 3,791,000 | 86.90 | 87.06 | 85.97 | 86.40 | 00:00:00 | | 2002-06-12 | 5,183,600 | 86.75 | 87.35 | 86.04 | 86.75 | 00:00:00 | | 2002-06-13 | 3,834,200 | 86.75 | 88.15 | 86.31 | 86.90 | 00:00:00 | | 2002-06-14 | 4,993,000 | 86.75 | 87.00 | 85.55 | 86.77 | 00:00:00 | | 2002-06-17 | 4,808,800 | 87.50 | 88.75 | 86.75 | 88.70 | 00:00:00 | | 2002-06-18 | 4,181,800 | 88.15 | 88.70 | 87.85 | 88.43 | 00:00:00 | | 2002-06-19 | 6,010,200 | 88.20 | 88.65 | 86.60 | 86.60 | 00:00:00 | | 2002-06-20 | 5,780,400 | 87.70 | 88.55 | 87.30 | 87.33 | 00:00:00 | | 2002-06-21 | 7,010,200 | 86.25 | 87.97 | 86.25 | 87.65 | 00:00:00 | | 2002-06-24 | 5,817,000 | 88.15 | 88.25 | 86.80 | 87.23 | 00:00:00 | | 2002-06-25 | 5,806,400 | 88.45 | 88.50 | 85.80 | 86.00 | 00:00:00 | | 2002-06-26 | 7,006,200 | 85.50 | 86.75 | 85.00 | 86.25 | 00:00:00 | | 2002-06-27 | 4,627,400 | 86.25 | 87.77 | 86.05 | 87.63 | 00:00:00 | | 2002-06-28 | 6,140,000 | 88.00 | 88.75 | 87.60 | 88.50 | 00:00:00 | | 2002-07-01 | 5,722,400 | 88.50 | 88.77 | 87.76 | 88.60 | 00:00:00 | | 2002-07-02 | 5,273,400 | 88.60 | 88.93 | 87.20 | 87.80 | 00:00:00 | | 2002-07-03 | 5,273,800 | 87.75 | 88.29 | 86.15 | 86.70 | 00:00:00 | | 2002-07-05 | 3,574,600 | 87.60 | 87.90 | 86.50 | 87.90 | 00:00:00 | | 2002-07-08 | 4,338,800 | 87.60 | 88.10 | 86.77 | 88.08 | 00:00:00 | | 2002-07-09 | 3,996,000 | 87.85 | 87.94 | 86.35 | 86.95 | 00:00:00 | | 2002-07-10 | 7,150,600 | 87.40 | 87.43 | 84.25 | 84.87 | 00:00:00 | | 2002-07-11 | 9,164,600 | 84.88 | 85.45 | 82.50 | 82.65 | 00:00:00 | | 2002-07-12 | 8,075,200 | 83.00 | 83.35 | 81.69 | 82.80 | 00:00:00 | | 2002-07-15 | 10,394,400 | 82.15 | 82.30 | 77.11 | 80.75 | 00:00:00 | | 2002-07-16 | 8,582,800 | 79.75 | 80.89 | 78.21 | 79.38 | 00:00:00 | | 2002-07-17 | 7,063,600 | 80.55 | 81.70 | 79.75 | 80.30 | 00:00:00 | | 2002-07-18 | 5,970,800 | 80.50 | 81.10 | 78.53 | 78.70 | 00:00:00 | | 2002-07-19 | 12,278,400 | 78.10 | 78.46 | 73.00 | 74.50 | 00:00:00 | | 2002-07-22 | 12,821,800 | 73.70 | 74.90 | 69.00 | 69.52 | 00:00:00 | | 2002-07-23 | 13,961,600 | 69.75 | 70.61 | 66.77 | 66.96 | 00:00:00 | | 2002-07-24 | 15,552,600 | 66.95 | 70.95 | 65.64 | 70.60 | 00:00:00 | | 2002-07-25 | 9,921,600 | 69.65 | 70.55 | 68.35 | 69.70 | 00:00:00 | | 2002-07-26 | 6,236,600 | 69.95 | 70.84 | 68.84 | 70.81 | 00:00:00 | | 2002-07-29 | 7,543,600 | 72.00 | 74.44 | 71.51 | 74.38 | 00:00:00 | | 2002-07-30 | 11,315,400 | 73.00 | 73.75 | 71.53 | 73.00 | 00:00:00 | | 2002-07-31 | 13,196,000 | 72.50 | 75.00 | 71.80 | 75.00 | 00:00:00 | | 2002-08-01 | 10,043,000 | 73.75 | 74.10 | 69.95 | 70.55 | 00:00:00 | | 2002-08-02 | 7,381,600 | 71.00 | 71.90 | 69.87 | 70.80 | 00:00:00 | | 2002-08-05 | 6,438,000 | 70.80 | 71.85 | 67.60 | 68.06 | 00:00:00 | | 2002-08-06 | 6,591,200 | 69.10 | 71.75 | 68.86 | 70.57 | 00:00:00 | | 2002-08-07 | 4,804,800 | 71.45 | 72.40 | 70.15 | 71.95 | 00:00:00 | | 2002-08-08 | 6,028,000 | 72.80 | 74.69 | 72.42 | 74.56 | 00:00:00 | | 2002-08-09 | 5,123,200 | 74.00 | 75.90 | 72.95 | 75.55 | 00:00:00 | | 2002-08-12 | 4,231,200 | 74.75 | 75.58 | 73.71 | 75.05 | 00:00:00 | | 2002-08-13 | 5,728,800 | 75.04 | 76.55 | 74.38 | 75.30 | 00:00:00 | | 2002-08-14 | 6,534,400 | 75.95 | 77.55 | 75.01 | 77.40 | 00:00:00 | | 2002-08-15 | 6,047,400 | 77.25 | 78.55 | 77.00 | 77.85 | 00:00:00 | | 2002-08-16 | 4,560,800 | 76.90 | 77.35 | 76.45 | 76.92 | 00:00:00 | | 2002-08-19 | 5,471,400 | 76.42 | 77.50 | 75.96 | 76.87 | 00:00:00 | | 2002-08-20 | 7,337,400 | 75.95 | 76.54 | 74.03 | 75.35 | 00:00:00 | | 2002-08-21 | 6,321,200 | 75.60 | 77.17 | 74.85 | 76.85 | 00:00:00 | | 2002-08-22 | 4,723,000 | 77.10 | 79.01 | 76.77 | 78.72 | 00:00:00 | | 2002-08-23 | 4,398,200 | 78.03 | 78.93 | 77.46 | 78.43 | 00:00:00 | | 2002-08-26 | 5,054,600 | 78.05 | 79.45 | 77.50 | 79.07 | 00:00:00 | | 2002-08-27 | 5,061,600 | 79.32 | 80.00 | 77.95 | 78.10 | 00:00:00 | | 2002-08-28 | 6,217,800 | 77.25 | 77.45 | 76.11 | 77.00 | 00:00:00 | | 2002-08-29 | 5,490,200 | 76.25 | 76.75 | 75.27 | 76.07 | 00:00:00 | | 2002-08-30 | 4,080,200 | 75.30 | 77.46 | 75.30 | 76.63 | 00:00:00 | | 2002-09-03 | 7,946,400 | 75.25 | 75.29 | 72.15 | 72.40 | 00:00:00 | | 2002-09-04 | 7,685,800 | 73.00 | 73.66 | 70.20 | 73.48 | 00:00:00 | | 2002-09-05 | 5,004,000 | 72.78 | 73.45 | 71.92 | 73.19 | 00:00:00 | | 2002-09-06 | 4,463,200 | 74.25 | 75.25 | 73.59 | 74.70 | 00:00:00 | | 2002-09-09 | 4,881,400 | 74.60 | 74.68 | 73.59 | 74.00 | 00:00:00 | | 2002-09-10 | 4,795,000 | 74.25 | 75.50 | 74.20 | 75.37 | 00:00:00 | | 2002-09-11 | 3,897,000 | 76.50 | 76.50 | 74.10 | 74.38 | 00:00:00 | | 2002-09-12 | 6,042,200 | 74.20 | 74.44 | 72.80 | 73.12 | 00:00:00 | | 2002-09-13 | 4,397,800 | 72.00 | 73.39 | 71.76 | 73.19 | 00:00:00 | | 2002-09-16 | 4,201,200 | 73.00 | 74.11 | 72.60 | 74.00 | 00:00:00 | | 2002-09-17 | 6,448,200 | 73.75 | 73.75 | 70.90 | 71.37 | 00:00:00 | | 2002-09-18 | 4,400,000 | 71.36 | 72.29 | 70.30 | 71.24 | 00:00:00 | | 2002-09-19 | 4,080,000 | 70.70 | 71.65 | 69.82 | 69.93 | 00:00:00 | | 2002-09-20 | 7,808,400 | 70.70 | 71.00 | 70.01 | 70.55 | 00:00:00 | | 2002-09-23 | 5,092,200 | 70.05 | 70.80 | 68.98 | 69.69 | 00:00:00 | | 2002-09-24 | 5,894,600 | 69.35 | 69.66 | 68.52 | 68.70 | 00:00:00 | | 2002-09-25 | 5,627,400 | 68.71 | 70.30 | 68.30 | 70.17 | 00:00:00 | | 2002-09-26 | 6,125,800 | 71.15 | 73.25 | 71.11 | 73.20 | 00:00:00 | | 2002-09-27 | 5,372,200 | 72.81 | 73.57 | 70.46 | 70.97 | 00:00:00 | | 2002-09-30 | 8,700,600 | 70.97 | 70.97 | 68.20 | 69.25 | 00:00:00 | | 2002-10-01 | 7,258,600 | 69.85 | 72.63 | 69.65 | 72.11 | 00:00:00 | | 2002-10-02 | 6,481,400 | 71.75 | 73.82 | 70.86 | 71.60 | 00:00:00 | | 2002-10-03 | 7,078,600 | 71.95 | 73.38 | 71.45 | 72.34 | 00:00:00 | | 2002-10-04 | 6,394,800 | 73.15 | 73.15 | 70.40 | 70.90 | 00:00:00 | | 2002-10-07 | 6,688,400 | 71.80 | 72.71 | 70.50 | 70.50 | 00:00:00 | | 2002-10-08 | 7,499,800 | 70.75 | 71.15 | 69.00 | 69.60 | 00:00:00 | | 2002-10-09 | 6,056,600 | 68.91 | 69.80 | 68.13 | 68.45 | 00:00:00 | | 2002-10-10 | 6,133,000 | 68.15 | 71.50 | 68.15 | 71.30 | 00:00:00 | | 2002-10-11 | 4,553,400 | 71.80 | 72.68 | 71.20 | 71.98 | 00:00:00 | | 2002-10-14 | 4,040,400 | 71.99 | 72.79 | 71.30 | 72.65 | 00:00:00 | | 2002-10-15 | 7,015,600 | 73.51 | 74.33 | 73.01 | 74.33 | 00:00:00 | | 2002-10-16 | 4,408,600 | 74.33 | 75.16 | 73.01 | 73.60 | 00:00:00 | | 2002-10-17 | 5,031,600 | 74.70 | 75.20 | 74.01 | 74.30 | 00:00:00 | | 2002-10-18 | 4,855,800 | 74.25 | 75.02 | 73.21 | 74.90 | 00:00:00 | | 2002-10-21 | 4,174,400 | 74.60 | 75.43 | 73.85 | 74.43 | 00:00:00 | | 2002-10-22 | 6,862,200 | 73.20 | 73.39 | 70.83 | 71.75 | 00:00:00 | | 2002-10-23 | 6,799,400 | 71.39 | 73.01 | 70.58 | 73.00 | 00:00:00 | | 2002-10-24 | 5,881,400 | 73.50 | 74.17 | 72.66 | 73.35 | 00:00:00 | | 2002-10-25 | 5,150,400 | 72.75 | 73.68 | 72.64 | 73.23 | 00:00:00 | | 2002-10-28 | 5,653,000 | 73.30 | 74.18 | 72.85 | 73.58 | 00:00:00 | | 2002-10-29 | 7,972,200 | 72.75 | 72.76 | 69.77 | 70.15 | 00:00:00 | | 2002-10-30 | 6,275,800 | 70.95 | 72.19 | 70.70 | 71.40 | 00:00:00 | | 2002-10-31 | 21,791,200 | 70.55 | 70.56 | 66.30 | 67.63 | 00:00:00 | | 2002-11-01 | 12,189,600 | 67.75 | 69.28 | 67.71 | 68.85 | 00:00:00 | | 2002-11-04 | 7,918,600 | 69.50 | 69.65 | 67.69 | 67.94 | 00:00:00 | | 2002-11-05 | 7,200,400 | 67.94 | 69.40 | 67.48 | 69.30 | 00:00:00 | | 2002-11-06 | 7,458,400 | 69.05 | 69.46 | 68.01 | 69.16 | 00:00:00 | | 2002-11-07 | 7,321,200 | 68.85 | 69.43 | 67.10 | 67.50 | 00:00:00 | | 2002-11-08 | 6,481,400 | 67.95 | 68.35 | 67.10 | 67.50 | 00:00:00 | | 2002-11-11 | 4,508,400 | 67.25 | 67.99 | 66.99 | 67.18 | 00:00:00 | | 2002-11-12 | 5,067,600 | 68.00 | 68.00 | 66.80 | 67.20 | 00:00:00 | | 2002-11-13 | 7,424,200 | 66.55 | 67.28 | 65.41 | 66.50 | 00:00:00 | | 2002-11-14 | 7,168,200 | 66.80 | 67.52 | 66.40 | 67.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
