|
 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 | | 2003-10-29 | 5,584,000 | 73.38 | 73.60 | 72.98 | 73.10 | 00:00:00 | | 2003-10-30 | 10,220,200 | 71.41 | 73.00 | 71.00 | 71.76 | 00:00:00 | | 2003-10-31 | 10,454,800 | 73.00 | 74.98 | 72.86 | 74.30 | 00:00:00 | | 2003-11-03 | 8,630,400 | 74.55 | 75.00 | 73.85 | 73.93 | 00:00:00 | | 2003-11-04 | 5,056,600 | 73.78 | 74.19 | 73.45 | 73.91 | 00:00:00 | | 2003-11-05 | 3,871,000 | 73.91 | 74.05 | 73.40 | 73.67 | 00:00:00 | | 2003-11-06 | 3,762,400 | 73.57 | 74.31 | 73.16 | 74.15 | 00:00:00 | | 2003-11-07 | 3,685,000 | 74.75 | 74.87 | 74.15 | 74.55 | 00:00:00 | | 2003-11-10 | 3,618,200 | 74.58 | 74.72 | 73.75 | 73.81 | 00:00:00 | | 2003-11-11 | 2,362,000 | 73.81 | 74.30 | 73.59 | 74.15 | 00:00:00 | | 2003-11-12 | 3,702,400 | 74.15 | 74.98 | 74.15 | 74.71 | 00:00:00 | | 2003-11-13 | 6,320,400 | 74.80 | 75.85 | 74.76 | 75.75 | 00:00:00 | | 2003-11-14 | 7,216,200 | 74.50 | 74.95 | 74.01 | 74.27 | 00:00:00 | | 2003-11-17 | 4,356,200 | 74.27 | 74.27 | 73.27 | 73.60 | 00:00:00 | | 2003-11-18 | 5,721,000 | 73.80 | 74.08 | 73.48 | 73.75 | 00:00:00 | | 2003-11-19 | 4,635,200 | 73.15 | 74.44 | 73.15 | 74.20 | 00:00:00 | | 2003-11-20 | 4,330,000 | 71.97 | 74.75 | 71.14 | 74.00 | 00:00:00 | | 2003-11-21 | 4,276,200 | 74.07 | 74.50 | 73.40 | 73.48 | 00:00:00 | | 2003-11-24 | 4,727,600 | 73.90 | 74.54 | 73.80 | 74.02 | 00:00:00 | | 2003-11-25 | 4,382,800 | 74.03 | 74.81 | 73.89 | 74.57 | 00:00:00 | | 2003-11-26 | 5,423,600 | 74.70 | 75.48 | 74.68 | 75.25 | 00:00:00 | | 2003-11-28 | 1,973,000 | 75.47 | 75.47 | 75.03 | 75.10 | 00:00:00 | | 2003-12-01 | 6,428,800 | 76.62 | 76.62 | 75.25 | 75.70 | 00:00:00 | | 2003-12-02 | 5,209,600 | 75.60 | 76.44 | 75.58 | 75.64 | 00:00:00 | | 2003-12-03 | 5,232,800 | 76.10 | 77.08 | 76.07 | 76.10 | 00:00:00 | | 2003-12-04 | 5,345,200 | 76.11 | 77.85 | 76.11 | 77.62 | 00:00:00 | | 2003-12-05 | 5,863,400 | 77.60 | 78.15 | 77.54 | 78.00 | 00:00:00 | | 2003-12-08 | 7,362,400 | 77.99 | 78.65 | 77.71 | 78.61 | 00:00:00 | | 2003-12-09 | 5,398,600 | 79.35 | 79.83 | 78.83 | 78.88 | 00:00:00 | | 2003-12-10 | 6,390,600 | 79.00 | 79.03 | 78.49 | 78.68 | 00:00:00 | | 2003-12-11 | 5,451,600 | 78.85 | 79.73 | 78.65 | 79.50 | 00:00:00 | | 2003-12-12 | 4,521,600 | 79.87 | 80.45 | 79.35 | 80.25 | 00:00:00 | | 2003-12-15 | 6,465,200 | 80.26 | 80.75 | 78.95 | 78.95 | 00:00:00 | | 2003-12-16 | 5,588,800 | 79.11 | 80.94 | 79.11 | 80.70 | 00:00:00 | | 2003-12-17 | 5,529,600 | 81.20 | 82.19 | 80.95 | 81.80 | 00:00:00 | | 2003-12-18 | 8,533,000 | 82.75 | 84.13 | 82.51 | 83.55 | 00:00:00 | | 2003-12-19 | 8,155,400 | 83.65 | 83.68 | 83.16 | 83.27 | 00:00:00 | | 2003-12-22 | 4,186,400 | 83.22 | 83.44 | 82.73 | 83.35 | 00:00:00 | | 2003-12-23 | 3,513,600 | 83.35 | 83.60 | 82.88 | 83.18 | 00:00:00 | | 2003-12-24 | 2,069,600 | 83.18 | 84.24 | 83.14 | 83.35 | 00:00:00 | | 2003-12-26 | 1,484,400 | 83.85 | 84.25 | 83.82 | 83.85 | 00:00:00 | | 2003-12-29 | 5,595,800 | 84.30 | 85.65 | 83.15 | 85.50 | 00:00:00 | | 2003-12-30 | 5,159,400 | 85.45 | 86.73 | 85.43 | 86.06 | 00:00:00 | | 2003-12-31 | 5,382,200 | 86.45 | 86.99 | 86.04 | 86.39 | 00:00:00 | | 2004-01-02 | 4,864,400 | 86.48 | 86.95 | 85.52 | 85.89 | 00:00:00 | | 2004-01-05 | 4,926,400 | 86.55 | 87.64 | 86.45 | 87.55 | 00:00:00 | | 2004-01-06 | 7,413,600 | 86.62 | 87.28 | 86.20 | 87.07 | 00:00:00 | | 2004-01-07 | 8,500,200 | 86.85 | 86.86 | 85.46 | 85.96 | 00:00:00 | | 2004-01-08 | 6,397,400 | 85.50 | 86.05 | 85.09 | 86.05 | 00:00:00 | | 2004-01-09 | 8,581,800 | 85.90 | 85.90 | 84.33 | 85.12 | 00:00:00 | | 2004-01-12 | 6,554,200 | 85.32 | 85.67 | 84.53 | 84.70 | 00:00:00 | | 2004-01-13 | 5,363,400 | 84.85 | 85.13 | 84.30 | 84.70 | 00:00:00 | | 2004-01-14 | 4,140,000 | 84.70 | 85.85 | 84.32 | 85.60 | 00:00:00 | | 2004-01-15 | 6,490,400 | 85.88 | 85.90 | 84.42 | 84.43 | 00:00:00 | | 2004-01-16 | 6,196,000 | 84.44 | 84.93 | 83.99 | 84.72 | 00:00:00 | | 2004-01-20 | 4,270,200 | 85.05 | 86.29 | 85.02 | 86.03 | 00:00:00 | | 2004-01-21 | 5,420,800 | 86.20 | 87.13 | 86.14 | 86.78 | 00:00:00 | | 2004-01-22 | 6,254,600 | 87.58 | 87.95 | 86.70 | 87.15 | 00:00:00 | | 2004-01-23 | 4,802,400 | 87.17 | 87.36 | 86.64 | 86.90 | 00:00:00 | | 2004-01-26 | 5,293,800 | 86.85 | 87.62 | 86.37 | 87.60 | 00:00:00 | | 2004-01-27 | 5,513,600 | 87.61 | 88.52 | 87.50 | 87.70 | 00:00:00 | | 2004-01-28 | 5,539,000 | 87.70 | 88.17 | 86.41 | 86.73 | 00:00:00 | | 2004-01-29 | 5,505,600 | 87.15 | 87.80 | 86.30 | 87.31 | 00:00:00 | | 2004-01-30 | 5,792,200 | 87.31 | 87.31 | 85.80 | 86.35 | 00:00:00 | | 2004-02-02 | 5,396,600 | 86.32 | 86.68 | 85.59 | 86.19 | 00:00:00 | | 2004-02-03 | 3,890,600 | 86.00 | 86.40 | 85.72 | 85.85 | 00:00:00 | | 2004-02-04 | 4,416,000 | 85.70 | 85.70 | 84.96 | 85.15 | 00:00:00 | | 2004-02-05 | 3,663,000 | 85.30 | 85.32 | 84.27 | 85.03 | 00:00:00 | | 2004-02-06 | 5,917,200 | 84.85 | 85.65 | 84.72 | 85.42 | 00:00:00 | | 2004-02-09 | 3,973,000 | 85.48 | 86.03 | 85.31 | 85.78 | 00:00:00 | | 2004-02-10 | 4,509,200 | 85.58 | 86.88 | 85.23 | 86.54 | 00:00:00 | | 2004-02-11 | 5,651,600 | 86.57 | 88.00 | 86.38 | 87.57 | 00:00:00 | | 2004-02-12 | 3,955,400 | 87.56 | 87.82 | 87.15 | 87.42 | 00:00:00 | | 2004-02-13 | 4,212,800 | 87.18 | 87.21 | 86.37 | 86.52 | 00:00:00 | | 2004-02-17 | 3,986,000 | 87.25 | 87.54 | 87.13 | 87.32 | 00:00:00 | | 2004-02-18 | 3,480,600 | 87.40 | 87.40 | 86.45 | 86.62 | 00:00:00 | | 2004-02-19 | 3,801,200 | 87.05 | 87.46 | 86.51 | 86.58 | 00:00:00 | | 2004-02-20 | 4,234,000 | 87.15 | 87.35 | 86.04 | 86.61 | 00:00:00 | | 2004-02-23 | 6,272,600 | 86.85 | 88.54 | 86.85 | 88.34 | 00:00:00 | | 2004-02-24 | 5,530,200 | 88.35 | 88.99 | 87.92 | 88.18 | 00:00:00 | | 2004-02-25 | 3,647,600 | 88.19 | 88.39 | 87.65 | 87.84 | 00:00:00 | | 2004-02-26 | 4,201,400 | 87.85 | 88.30 | 87.42 | 88.11 | 00:00:00 | | 2004-02-27 | 4,430,400 | 88.30 | 88.90 | 88.21 | 88.35 | 00:00:00 | | 2004-03-01 | 6,581,400 | 88.75 | 90.58 | 88.75 | 90.27 | 00:00:00 | | 2004-03-02 | 5,277,000 | 89.77 | 90.04 | 89.05 | 89.28 | 00:00:00 | | 2004-03-03 | 4,035,400 | 89.29 | 89.99 | 88.79 | 89.83 | 00:00:00 | | 2004-03-04 | 2,974,800 | 89.83 | 89.84 | 89.20 | 89.33 | 00:00:00 | | 2004-03-05 | 4,360,600 | 89.19 | 90.40 | 89.15 | 90.22 | 00:00:00 | | 2004-03-08 | 5,735,400 | 90.35 | 91.42 | 90.27 | 90.70 | 00:00:00 | | 2004-03-09 | 5,343,400 | 90.70 | 90.70 | 89.92 | 90.01 | 00:00:00 | | 2004-03-10 | 6,830,000 | 90.02 | 90.50 | 88.54 | 88.73 | 00:00:00 | | 2004-03-11 | 6,864,400 | 88.45 | 88.76 | 86.77 | 86.93 | 00:00:00 | | 2004-03-12 | 4,950,800 | 87.13 | 88.45 | 86.70 | 88.45 | 00:00:00 | | 2004-03-15 | 5,594,800 | 88.45 | 89.02 | 87.60 | 87.66 | 00:00:00 | | 2004-03-16 | 3,775,800 | 88.00 | 88.21 | 87.23 | 87.68 | 00:00:00 | | 2004-03-17 | 3,594,800 | 88.08 | 89.39 | 88.03 | 88.92 | 00:00:00 | | 2004-03-18 | 4,939,000 | 88.27 | 89.95 | 88.27 | 89.75 | 00:00:00 | | 2004-03-19 | 4,519,800 | 89.53 | 89.75 | 88.20 | 88.20 | 00:00:00 | | 2004-03-22 | 4,345,400 | 87.35 | 88.20 | 87.06 | 87.30 | 00:00:00 | | 2004-03-23 | 5,199,400 | 87.75 | 88.09 | 86.61 | 87.47 | 00:00:00 | | 2004-03-24 | 5,385,800 | 87.51 | 87.60 | 85.52 | 85.88 | 00:00:00 | | 2004-03-25 | 7,418,200 | 86.10 | 86.18 | 84.39 | 84.68 | 00:00:00 | | 2004-03-26 | 7,657,200 | 84.75 | 86.00 | 84.34 | 85.34 | 00:00:00 | | 2004-03-29 | 5,664,200 | 85.65 | 86.04 | 85.18 | 85.38 | 00:00:00 | | 2004-03-30 | 6,641,400 | 85.63 | 87.17 | 85.40 | 87.08 | 00:00:00 | | 2004-03-31 | 7,320,200 | 87.19 | 88.24 | 86.36 | 87.78 | 00:00:00 | | 2004-04-01 | 9,258,800 | 87.95 | 88.95 | 87.90 | 87.96 | 00:00:00 | | 2004-04-02 | 5,817,800 | 88.40 | 88.69 | 87.90 | 88.03 | 00:00:00 | | 2004-04-05 | 4,525,400 | 88.15 | 89.15 | 88.09 | 89.06 | 00:00:00 | | 2004-04-06 | 3,974,800 | 89.06 | 89.64 | 88.74 | 89.05 | 00:00:00 | | 2004-04-07 | 5,356,600 | 89.17 | 89.98 | 88.89 | 89.75 | 00:00:00 | | 2004-04-08 | 6,016,600 | 90.00 | 90.58 | 89.61 | 89.94 | 00:00:00 | | 2004-04-12 | 5,520,600 | 90.05 | 91.97 | 90.05 | 91.47 | 00:00:00 | | 2004-04-13 | 11,384,200 | 91.50 | 92.10 | 90.76 | 90.76 | 00:00:00 | | 2004-04-14 | 6,705,200 | 90.35 | 91.65 | 90.31 | 91.00 | 00:00:00 | | 2004-04-15 | 5,003,400 | 91.04 | 92.04 | 90.70 | 91.50 | 00:00:00 | | 2004-04-16 | 5,050,400 | 92.30 | 92.30 | 91.10 | 91.73 | 00:00:00 | | 2004-04-19 | 4,925,000 | 91.73 | 92.45 | 91.59 | 91.87 | 00:00:00 | | 2004-04-20 | 6,162,000 | 91.10 | 91.72 | 90.02 | 90.02 | 00:00:00 | | 2004-04-21 | 6,093,600 | 89.90 | 90.26 | 89.11 | 89.87 | 00:00:00 | | 2004-04-22 | 5,308,800 | 89.60 | 91.85 | 89.59 | 91.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
