|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 7,168,200 | 66.80 | 67.52 | 66.40 | 67.20 | 00:00:00 | | 2002-11-15 | 6,732,600 | 66.80 | 67.70 | 66.74 | 67.55 | 00:00:00 | | 2002-11-18 | 5,967,000 | 67.65 | 67.99 | 67.10 | 67.80 | 00:00:00 | | 2002-11-19 | 5,333,200 | 67.75 | 68.50 | 67.25 | 67.53 | 00:00:00 | | 2002-11-20 | 7,405,400 | 67.50 | 68.20 | 66.51 | 68.05 | 00:00:00 | | 2002-11-21 | 7,622,400 | 68.30 | 68.38 | 66.89 | 67.60 | 00:00:00 | | 2002-11-22 | 7,420,200 | 67.25 | 67.50 | 66.35 | 66.43 | 00:00:00 | | 2002-11-25 | 7,242,400 | 66.70 | 68.18 | 66.20 | 67.75 | 00:00:00 | | 2002-11-26 | 7,815,600 | 67.25 | 67.57 | 66.21 | 66.28 | 00:00:00 | | 2002-11-27 | 5,473,200 | 66.28 | 67.55 | 66.28 | 66.88 | 00:00:00 | | 2002-11-29 | 2,823,800 | 66.75 | 67.08 | 66.70 | 67.03 | 00:00:00 | | 2002-12-02 | 7,815,000 | 67.20 | 67.45 | 66.36 | 66.66 | 00:00:00 | | 2002-12-03 | 5,294,600 | 67.05 | 67.85 | 66.80 | 67.15 | 00:00:00 | | 2002-12-04 | 5,957,800 | 67.16 | 67.98 | 66.55 | 67.80 | 00:00:00 | | 2002-12-05 | 5,756,400 | 68.50 | 69.00 | 67.50 | 67.95 | 00:00:00 | | 2002-12-06 | 4,565,600 | 67.96 | 68.35 | 67.05 | 68.35 | 00:00:00 | | 2002-12-09 | 5,884,600 | 68.38 | 68.98 | 66.91 | 67.32 | 00:00:00 | | 2002-12-10 | 5,646,000 | 67.47 | 68.49 | 66.91 | 68.45 | 00:00:00 | | 2002-12-11 | 5,316,600 | 67.50 | 68.19 | 67.21 | 67.85 | 00:00:00 | | 2002-12-12 | 4,180,800 | 67.65 | 68.13 | 67.35 | 67.87 | 00:00:00 | | 2002-12-13 | 5,667,200 | 67.95 | 68.48 | 67.56 | 67.63 | 00:00:00 | | 2002-12-16 | 7,330,600 | 68.05 | 69.13 | 67.79 | 68.45 | 00:00:00 | | 2002-12-17 | 5,415,200 | 68.55 | 68.80 | 67.65 | 67.90 | 00:00:00 | | 2002-12-18 | 4,921,400 | 67.70 | 67.70 | 66.80 | 67.43 | 00:00:00 | | 2002-12-19 | 8,272,600 | 66.92 | 67.60 | 65.90 | 66.25 | 00:00:00 | | 2002-12-20 | 8,487,400 | 66.25 | 67.10 | 66.25 | 66.65 | 00:00:00 | | 2002-12-23 | 5,073,000 | 66.95 | 67.50 | 66.70 | 66.77 | 00:00:00 | | 2002-12-24 | 2,044,200 | 66.85 | 67.13 | 66.65 | 66.65 | 00:00:00 | | 2002-12-26 | 3,430,800 | 66.80 | 67.49 | 66.55 | 66.91 | 00:00:00 | | 2002-12-27 | 4,042,200 | 66.91 | 67.10 | 65.73 | 65.90 | 00:00:00 | | 2002-12-30 | 3,859,400 | 66.30 | 66.85 | 66.30 | 66.65 | 00:00:00 | | 2002-12-31 | 4,730,000 | 66.46 | 66.74 | 65.90 | 66.48 | 00:00:00 | | 2003-01-02 | 4,365,400 | 67.20 | 67.84 | 66.78 | 67.82 | 00:00:00 | | 2003-01-03 | 4,958,000 | 67.82 | 68.39 | 67.60 | 68.34 | 00:00:00 | | 2003-01-06 | 7,761,200 | 68.34 | 70.40 | 68.20 | 69.90 | 00:00:00 | | 2003-01-07 | 8,403,400 | 69.75 | 69.90 | 68.00 | 68.45 | 00:00:00 | | 2003-01-08 | 6,096,400 | 68.46 | 68.54 | 67.60 | 68.05 | 00:00:00 | | 2003-01-09 | 5,208,400 | 68.15 | 69.21 | 68.07 | 69.12 | 00:00:00 | | 2003-01-10 | 5,611,000 | 68.50 | 68.94 | 68.05 | 68.61 | 00:00:00 | | 2003-01-13 | 6,636,200 | 68.78 | 68.88 | 67.79 | 68.18 | 00:00:00 | | 2003-01-14 | 5,158,800 | 68.23 | 68.53 | 67.55 | 68.50 | 00:00:00 | | 2003-01-15 | 4,651,400 | 68.68 | 68.70 | 67.90 | 68.15 | 00:00:00 | | 2003-01-16 | 4,782,400 | 68.65 | 69.00 | 68.30 | 68.32 | 00:00:00 | | 2003-01-17 | 5,004,200 | 68.32 | 68.80 | 67.82 | 68.11 | 00:00:00 | | 2003-01-21 | 6,352,200 | 68.12 | 68.12 | 66.82 | 66.85 | 00:00:00 | | 2003-01-22 | 8,907,600 | 66.40 | 66.58 | 65.64 | 65.70 | 00:00:00 | | 2003-01-23 | 8,201,400 | 65.45 | 65.52 | 64.65 | 64.97 | 00:00:00 | | 2003-01-24 | 7,238,600 | 64.83 | 64.97 | 63.27 | 63.54 | 00:00:00 | | 2003-01-27 | 9,717,000 | 63.45 | 63.65 | 61.31 | 61.85 | 00:00:00 | | 2003-01-28 | 7,359,800 | 62.22 | 63.40 | 62.10 | 62.95 | 00:00:00 | | 2003-01-29 | 9,937,800 | 63.97 | 65.70 | 63.65 | 65.30 | 00:00:00 | | 2003-01-30 | 7,353,600 | 65.48 | 65.74 | 63.54 | 64.20 | 00:00:00 | | 2003-01-31 | 16,914,200 | 62.25 | 64.87 | 62.11 | 64.40 | 00:00:00 | | 2003-02-03 | 7,417,600 | 64.41 | 65.71 | 64.25 | 65.65 | 00:00:00 | | 2003-02-04 | 7,440,600 | 64.80 | 66.02 | 64.24 | 65.47 | 00:00:00 | | 2003-02-05 | 7,341,200 | 65.80 | 65.95 | 64.53 | 65.07 | 00:00:00 | | 2003-02-06 | 5,751,000 | 65.07 | 65.07 | 63.57 | 64.65 | 00:00:00 | | 2003-02-07 | 5,593,400 | 64.60 | 64.87 | 63.25 | 63.72 | 00:00:00 | | 2003-02-10 | 5,413,200 | 63.85 | 64.94 | 63.75 | 64.94 | 00:00:00 | | 2003-02-11 | 6,424,000 | 65.10 | 65.72 | 64.00 | 64.53 | 00:00:00 | | 2003-02-12 | 4,477,600 | 63.83 | 64.10 | 62.95 | 63.08 | 00:00:00 | | 2003-02-13 | 4,877,000 | 62.90 | 63.55 | 62.22 | 63.00 | 00:00:00 | | 2003-02-14 | 4,650,600 | 63.05 | 64.08 | 62.79 | 63.73 | 00:00:00 | | 2003-02-18 | 5,383,600 | 64.32 | 64.77 | 63.83 | 64.00 | 00:00:00 | | 2003-02-19 | 4,265,800 | 64.01 | 64.52 | 64.01 | 64.41 | 00:00:00 | | 2003-02-20 | 6,267,600 | 65.00 | 65.25 | 63.50 | 63.50 | 00:00:00 | | 2003-02-21 | 6,524,600 | 64.10 | 64.90 | 63.49 | 64.05 | 00:00:00 | | 2003-02-24 | 6,730,000 | 64.17 | 64.69 | 63.97 | 64.41 | 00:00:00 | | 2003-02-25 | 6,954,400 | 64.42 | 64.95 | 63.64 | 64.19 | 00:00:00 | | 2003-02-26 | 5,161,200 | 63.92 | 64.74 | 63.75 | 64.08 | 00:00:00 | | 2003-02-27 | 7,460,200 | 64.74 | 64.74 | 63.78 | 64.16 | 00:00:00 | | 2003-02-28 | 6,425,400 | 64.16 | 64.72 | 64.07 | 64.17 | 00:00:00 | | 2003-03-03 | 5,016,800 | 64.53 | 65.05 | 64.36 | 64.54 | 00:00:00 | | 2003-03-04 | 4,415,000 | 64.70 | 64.93 | 64.48 | 64.65 | 00:00:00 | | 2003-03-05 | 7,056,600 | 64.80 | 65.95 | 64.63 | 65.95 | 00:00:00 | | 2003-03-06 | 7,427,800 | 65.96 | 66.03 | 65.02 | 65.38 | 00:00:00 | | 2003-03-07 | 7,612,600 | 64.80 | 65.72 | 64.27 | 65.26 | 00:00:00 | | 2003-03-10 | 6,945,000 | 65.20 | 65.41 | 63.78 | 63.90 | 00:00:00 | | 2003-03-11 | 5,840,000 | 64.55 | 64.66 | 63.55 | 63.74 | 00:00:00 | | 2003-03-12 | 9,503,600 | 63.74 | 63.74 | 61.70 | 63.05 | 00:00:00 | | 2003-03-13 | 7,102,200 | 64.15 | 64.15 | 63.33 | 63.66 | 00:00:00 | | 2003-03-14 | 6,675,400 | 63.82 | 64.25 | 63.15 | 64.19 | 00:00:00 | | 2003-03-17 | 8,107,800 | 63.60 | 65.15 | 63.60 | 64.71 | 00:00:00 | | 2003-03-18 | 8,186,800 | 64.71 | 65.80 | 64.06 | 65.63 | 00:00:00 | | 2003-03-19 | 8,531,000 | 65.70 | 66.10 | 65.36 | 65.83 | 00:00:00 | | 2003-03-20 | 8,258,200 | 65.83 | 66.44 | 65.34 | 65.80 | 00:00:00 | | 2003-03-21 | 10,628,400 | 66.65 | 66.65 | 65.66 | 66.00 | 00:00:00 | | 2003-03-24 | 6,352,800 | 65.55 | 65.92 | 64.70 | 64.98 | 00:00:00 | | 2003-03-25 | 6,984,200 | 65.23 | 66.25 | 65.11 | 66.02 | 00:00:00 | | 2003-03-26 | 7,280,200 | 66.25 | 66.36 | 65.60 | 65.80 | 00:00:00 | | 2003-03-27 | 6,797,800 | 65.20 | 65.88 | 64.80 | 65.20 | 00:00:00 | | 2003-03-28 | 5,516,600 | 65.00 | 65.75 | 64.95 | 65.25 | 00:00:00 | | 2003-03-31 | 7,507,400 | 64.80 | 65.21 | 64.30 | 64.65 | 00:00:00 | | 2003-04-01 | 5,577,200 | 64.81 | 65.72 | 64.75 | 65.49 | 00:00:00 | | 2003-04-02 | 5,068,000 | 65.86 | 65.95 | 64.89 | 65.08 | 00:00:00 | | 2003-04-03 | 7,024,000 | 64.75 | 65.29 | 64.20 | 64.40 | 00:00:00 | | 2003-04-04 | 5,475,400 | 64.75 | 64.95 | 64.31 | 64.94 | 00:00:00 | | 2003-04-07 | 7,616,800 | 65.75 | 65.81 | 64.30 | 64.40 | 00:00:00 | | 2003-04-08 | 5,433,800 | 64.10 | 64.56 | 63.89 | 64.20 | 00:00:00 | | 2003-04-09 | 5,547,800 | 64.65 | 65.27 | 63.99 | 64.20 | 00:00:00 | | 2003-04-10 | 3,973,200 | 64.15 | 64.27 | 63.59 | 64.08 | 00:00:00 | | 2003-04-11 | 5,350,200 | 63.96 | 64.18 | 63.25 | 63.56 | 00:00:00 | | 2003-04-14 | 4,464,400 | 63.57 | 64.42 | 63.46 | 63.92 | 00:00:00 | | 2003-04-15 | 5,741,600 | 63.85 | 64.16 | 63.35 | 64.03 | 00:00:00 | | 2003-04-16 | 5,730,800 | 64.40 | 64.40 | 63.29 | 63.50 | 00:00:00 | | 2003-04-17 | 4,547,800 | 63.45 | 64.08 | 63.45 | 64.05 | 00:00:00 | | 2003-04-21 | 5,413,200 | 64.43 | 64.68 | 63.95 | 64.68 | 00:00:00 | | 2003-04-22 | 6,737,200 | 64.68 | 65.36 | 63.95 | 65.16 | 00:00:00 | | 2003-04-23 | 7,571,400 | 64.90 | 65.03 | 63.92 | 64.88 | 00:00:00 | | 2003-04-24 | 5,867,600 | 64.15 | 64.80 | 64.01 | 64.08 | 00:00:00 | | 2003-04-25 | 6,911,400 | 63.70 | 63.75 | 62.52 | 63.40 | 00:00:00 | | 2003-04-28 | 4,992,200 | 63.43 | 64.50 | 63.00 | 63.80 | 00:00:00 | | 2003-04-29 | 7,211,200 | 63.26 | 63.81 | 62.98 | 63.20 | 00:00:00 | | 2003-04-30 | 9,707,600 | 63.00 | 63.34 | 62.61 | 62.81 | 00:00:00 | | 2003-05-01 | 9,569,800 | 63.15 | 63.41 | 62.13 | 63.00 | 00:00:00 | | 2003-05-02 | 11,495,000 | 63.90 | 65.60 | 63.81 | 65.35 | 00:00:00 | | 2003-05-05 | 11,924,200 | 66.00 | 67.40 | 65.76 | 67.18 | 00:00:00 | | 2003-05-06 | 9,196,600 | 67.20 | 68.00 | 66.91 | 67.18 | 00:00:00 | | 2003-05-07 | 6,732,600 | 67.17 | 67.17 | 66.35 | 66.65 | 00:00:00 | | 2003-05-08 | 5,285,000 | 66.66 | 67.63 | 66.36 | 67.34 | 00:00:00 | | 2003-05-09 | 5,748,600 | 67.34 | 67.68 | 66.80 | 67.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
