|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 4,387,600 | 85.87 | 85.87 | 82.56 | 83.62 | 00:00:00 | | 2000-01-04 | 3,702,400 | 82.94 | 84.12 | 82.50 | 83.62 | 00:00:00 | | 2000-01-05 | 5,567,600 | 83.06 | 86.56 | 83.06 | 85.12 | 00:00:00 | | 2000-01-06 | 4,353,400 | 85.31 | 89.19 | 85.31 | 88.75 | 00:00:00 | | 2000-01-07 | 4,487,400 | 90.00 | 90.87 | 89.00 | 90.31 | 00:00:00 | | 2000-01-10 | 2,104,800 | 90.06 | 90.06 | 87.69 | 87.87 | 00:00:00 | | 2000-01-11 | 2,791,200 | 87.87 | 88.87 | 86.94 | 87.06 | 00:00:00 | | 2000-01-12 | 2,992,600 | 87.06 | 87.62 | 85.87 | 86.75 | 00:00:00 | | 2000-01-13 | 3,253,400 | 86.50 | 89.25 | 86.12 | 87.56 | 00:00:00 | | 2000-01-14 | 3,673,000 | 85.81 | 87.44 | 85.56 | 87.00 | 00:00:00 | | 2000-01-18 | 4,317,400 | 87.50 | 89.50 | 86.94 | 89.31 | 00:00:00 | | 2000-01-19 | 5,027,000 | 89.00 | 89.00 | 87.75 | 87.94 | 00:00:00 | | 2000-01-20 | 3,419,800 | 88.19 | 88.19 | 86.81 | 87.50 | 00:00:00 | | 2000-01-21 | 3,947,800 | 87.87 | 89.87 | 87.81 | 88.56 | 00:00:00 | | 2000-01-24 | 3,536,600 | 89.50 | 90.37 | 87.94 | 88.81 | 00:00:00 | | 2000-01-25 | 3,854,600 | 88.81 | 90.50 | 87.62 | 88.56 | 00:00:00 | | 2000-01-26 | 2,681,000 | 89.25 | 89.75 | 86.50 | 87.75 | 00:00:00 | | 2000-01-27 | 3,550,800 | 87.31 | 87.62 | 83.56 | 84.31 | 00:00:00 | | 2000-01-28 | 4,066,000 | 83.56 | 83.69 | 81.87 | 82.56 | 00:00:00 | | 2000-01-31 | 3,660,600 | 82.06 | 83.94 | 80.75 | 83.62 | 00:00:00 | | 2000-02-01 | 2,611,600 | 83.37 | 84.44 | 82.50 | 83.19 | 00:00:00 | | 2000-02-02 | 3,418,800 | 82.69 | 83.94 | 82.44 | 82.62 | 00:00:00 | | 2000-02-03 | 3,512,800 | 82.12 | 82.50 | 80.62 | 81.44 | 00:00:00 | | 2000-02-04 | 4,224,200 | 81.25 | 81.25 | 78.37 | 78.56 | 00:00:00 | | 2000-02-07 | 3,135,600 | 79.12 | 80.00 | 78.44 | 79.06 | 00:00:00 | | 2000-02-08 | 3,567,400 | 80.12 | 80.69 | 78.31 | 78.31 | 00:00:00 | | 2000-02-09 | 4,802,400 | 78.44 | 78.69 | 74.94 | 75.00 | 00:00:00 | | 2000-02-10 | 3,832,600 | 75.56 | 77.44 | 74.87 | 76.81 | 00:00:00 | | 2000-02-11 | 5,019,800 | 77.37 | 77.62 | 72.19 | 74.00 | 00:00:00 | | 2000-02-14 | 5,039,800 | 74.19 | 75.44 | 73.62 | 73.81 | 00:00:00 | | 2000-02-15 | 6,143,400 | 74.44 | 77.69 | 74.44 | 77.50 | 00:00:00 | | 2000-02-16 | 4,749,200 | 77.75 | 78.94 | 77.31 | 77.81 | 00:00:00 | | 2000-02-17 | 3,735,800 | 78.12 | 78.19 | 76.56 | 77.75 | 00:00:00 | | 2000-02-18 | 3,570,400 | 77.50 | 77.75 | 75.81 | 76.19 | 00:00:00 | | 2000-02-22 | 3,526,400 | 75.06 | 76.19 | 74.25 | 75.69 | 00:00:00 | | 2000-02-23 | 3,770,000 | 75.00 | 75.06 | 72.81 | 73.25 | 00:00:00 | | 2000-02-24 | 5,415,600 | 73.31 | 73.56 | 71.37 | 71.44 | 00:00:00 | | 2000-02-25 | 6,453,400 | 72.00 | 72.75 | 69.94 | 71.06 | 00:00:00 | | 2000-02-28 | 5,097,800 | 71.06 | 74.94 | 70.87 | 74.56 | 00:00:00 | | 2000-02-29 | 4,296,600 | 74.56 | 75.44 | 73.44 | 74.69 | 00:00:00 | | 2000-03-01 | 4,633,400 | 74.56 | 75.62 | 72.62 | 75.25 | 00:00:00 | | 2000-03-02 | 4,050,400 | 75.37 | 77.44 | 74.94 | 75.69 | 00:00:00 | | 2000-03-03 | 4,637,600 | 74.56 | 75.37 | 73.56 | 74.56 | 00:00:00 | | 2000-03-06 | 2,814,400 | 74.44 | 74.75 | 73.69 | 74.00 | 00:00:00 | | 2000-03-07 | 5,600,000 | 74.56 | 82.00 | 74.50 | 81.00 | 00:00:00 | | 2000-03-08 | 7,262,800 | 80.12 | 84.37 | 79.75 | 81.06 | 00:00:00 | | 2000-03-09 | 4,307,200 | 80.31 | 84.00 | 79.75 | 83.25 | 00:00:00 | | 2000-03-10 | 5,384,600 | 83.56 | 84.81 | 79.44 | 80.37 | 00:00:00 | | 2000-03-13 | 4,170,800 | 80.94 | 83.75 | 79.75 | 79.81 | 00:00:00 | | 2000-03-14 | 4,209,400 | 80.00 | 83.12 | 79.31 | 82.87 | 00:00:00 | | 2000-03-15 | 3,756,200 | 82.87 | 84.00 | 80.87 | 83.94 | 00:00:00 | | 2000-03-16 | 5,194,400 | 83.19 | 87.00 | 81.69 | 84.12 | 00:00:00 | | 2000-03-17 | 4,251,000 | 83.94 | 84.00 | 82.31 | 83.31 | 00:00:00 | | 2000-03-20 | 2,280,400 | 83.56 | 84.06 | 81.69 | 82.94 | 00:00:00 | | 2000-03-21 | 3,546,000 | 83.00 | 86.50 | 83.00 | 86.00 | 00:00:00 | | 2000-03-22 | 2,794,200 | 84.50 | 85.75 | 82.44 | 84.00 | 00:00:00 | | 2000-03-23 | 4,197,800 | 83.00 | 85.81 | 82.25 | 84.62 | 00:00:00 | | 2000-03-24 | 2,815,200 | 84.75 | 85.94 | 84.75 | 85.62 | 00:00:00 | | 2000-03-27 | 3,774,200 | 84.19 | 85.87 | 82.44 | 84.56 | 00:00:00 | | 2000-03-28 | 3,260,800 | 83.56 | 85.75 | 83.25 | 84.87 | 00:00:00 | | 2000-03-29 | 5,306,200 | 84.81 | 89.00 | 84.69 | 88.50 | 00:00:00 | | 2000-03-30 | 7,823,200 | 89.19 | 92.25 | 89.06 | 92.19 | 00:00:00 | | 2000-03-31 | 6,282,000 | 92.25 | 94.25 | 91.87 | 92.44 | 00:00:00 | | 2000-04-03 | 3,577,200 | 92.62 | 93.75 | 91.50 | 92.31 | 00:00:00 | | 2000-04-04 | 7,643,400 | 92.56 | 93.25 | 89.37 | 89.81 | 00:00:00 | | 2000-04-05 | 2,959,200 | 89.62 | 90.69 | 87.37 | 87.50 | 00:00:00 | | 2000-04-06 | 2,299,000 | 88.00 | 89.81 | 87.31 | 88.94 | 00:00:00 | | 2000-04-07 | 2,876,000 | 88.94 | 88.94 | 86.31 | 86.44 | 00:00:00 | | 2000-04-10 | 2,417,600 | 85.44 | 87.44 | 85.12 | 86.06 | 00:00:00 | | 2000-04-11 | 3,443,400 | 86.56 | 89.50 | 86.56 | 88.69 | 00:00:00 | | 2000-04-12 | 2,795,400 | 89.31 | 90.44 | 88.44 | 89.00 | 00:00:00 | | 2000-04-13 | 5,013,200 | 88.94 | 88.94 | 86.94 | 86.94 | 00:00:00 | | 2000-04-14 | 3,769,400 | 87.00 | 87.06 | 85.44 | 85.69 | 00:00:00 | | 2000-04-17 | 3,983,000 | 85.00 | 85.69 | 82.31 | 82.94 | 00:00:00 | | 2000-04-18 | 3,010,400 | 82.75 | 84.94 | 82.31 | 84.56 | 00:00:00 | | 2000-04-19 | 3,027,000 | 84.31 | 86.12 | 83.94 | 84.75 | 00:00:00 | | 2000-04-20 | 2,225,200 | 83.12 | 86.31 | 83.12 | 86.31 | 00:00:00 | | 2000-04-24 | 2,998,400 | 85.31 | 87.31 | 84.94 | 85.25 | 00:00:00 | | 2000-04-25 | 3,206,000 | 85.37 | 86.19 | 84.06 | 84.81 | 00:00:00 | | 2000-04-26 | 2,055,600 | 86.19 | 86.56 | 85.44 | 86.31 | 00:00:00 | | 2000-04-27 | 2,895,600 | 86.31 | 89.00 | 86.31 | 88.44 | 00:00:00 | | 2000-04-28 | 2,810,200 | 87.44 | 88.44 | 85.12 | 85.12 | 00:00:00 | | 2000-05-01 | 2,961,200 | 85.50 | 88.50 | 85.50 | 86.31 | 00:00:00 | | 2000-05-02 | 3,557,800 | 87.19 | 89.94 | 87.12 | 89.31 | 00:00:00 | | 2000-05-03 | 2,793,800 | 89.44 | 89.44 | 87.31 | 87.31 | 00:00:00 | | 2000-05-04 | 1,928,200 | 87.56 | 89.12 | 87.56 | 88.37 | 00:00:00 | | 2000-05-05 | 2,409,600 | 88.62 | 90.75 | 88.06 | 90.75 | 00:00:00 | | 2000-05-08 | 3,292,000 | 91.06 | 92.94 | 90.75 | 91.81 | 00:00:00 | | 2000-05-09 | 1,992,000 | 91.69 | 91.75 | 88.87 | 90.12 | 00:00:00 | | 2000-05-10 | 2,675,600 | 89.44 | 91.87 | 89.44 | 90.87 | 00:00:00 | | 2000-05-11 | 3,395,000 | 90.87 | 93.44 | 90.87 | 93.37 | 00:00:00 | | 2000-05-12 | 3,320,400 | 93.00 | 94.31 | 92.62 | 94.28 | 00:00:00 | | 2000-05-15 | 3,337,600 | 93.81 | 94.75 | 93.44 | 94.00 | 00:00:00 | | 2000-05-16 | 3,079,800 | 94.00 | 94.00 | 92.06 | 92.94 | 00:00:00 | | 2000-05-17 | 3,003,200 | 90.75 | 91.69 | 90.06 | 91.31 | 00:00:00 | | 2000-05-18 | 1,768,400 | 91.56 | 92.06 | 90.37 | 90.87 | 00:00:00 | | 2000-05-19 | 2,767,800 | 91.00 | 93.94 | 90.69 | 93.31 | 00:00:00 | | 2000-05-22 | 3,359,600 | 93.81 | 94.87 | 93.31 | 94.06 | 00:00:00 | | 2000-05-23 | 2,436,200 | 93.69 | 93.69 | 91.56 | 93.25 | 00:00:00 | | 2000-05-24 | 3,430,600 | 93.37 | 94.44 | 92.75 | 94.25 | 00:00:00 | | 2000-05-25 | 2,944,800 | 93.87 | 93.87 | 91.44 | 93.19 | 00:00:00 | | 2000-05-26 | 2,299,800 | 93.81 | 94.00 | 91.12 | 91.37 | 00:00:00 | | 2000-05-30 | 2,054,400 | 91.44 | 91.69 | 90.56 | 91.31 | 00:00:00 | | 2000-05-31 | 2,577,800 | 91.81 | 93.44 | 91.56 | 92.44 | 00:00:00 | | 2000-06-01 | 2,455,200 | 92.44 | 92.44 | 89.44 | 91.00 | 00:00:00 | | 2000-06-02 | 4,548,400 | 90.00 | 90.56 | 88.81 | 90.56 | 00:00:00 | | 2000-06-05 | 2,703,200 | 90.75 | 91.25 | 90.25 | 90.44 | 00:00:00 | | 2000-06-06 | 2,582,000 | 90.50 | 93.19 | 90.44 | 92.87 | 00:00:00 | | 2000-06-07 | 3,026,200 | 93.87 | 93.94 | 91.69 | 92.37 | 00:00:00 | | 2000-06-08 | 2,089,800 | 92.44 | 93.00 | 91.81 | 92.56 | 00:00:00 | | 2000-06-09 | 3,247,800 | 93.00 | 93.19 | 91.50 | 92.00 | 00:00:00 | | 2000-06-12 | 4,403,400 | 92.81 | 94.50 | 92.75 | 92.87 | 00:00:00 | | 2000-06-13 | 3,726,600 | 92.00 | 92.31 | 91.44 | 91.75 | 00:00:00 | | 2000-06-14 | 4,136,000 | 92.06 | 94.44 | 92.06 | 93.25 | 00:00:00 | | 2000-06-15 | 2,941,800 | 93.06 | 93.94 | 92.00 | 93.12 | 00:00:00 | | 2000-06-16 | 4,890,200 | 92.62 | 94.69 | 92.62 | 92.75 | 00:00:00 | | 2000-06-19 | 3,055,400 | 93.31 | 93.44 | 90.44 | 91.37 | 00:00:00 | | 2000-06-20 | 3,538,800 | 91.37 | 91.37 | 89.69 | 90.25 | 00:00:00 | | 2000-06-21 | 3,511,400 | 90.12 | 91.87 | 89.50 | 91.27 | 00:00:00 | | 2000-06-22 | 2,522,800 | 91.81 | 92.56 | 89.37 | 89.56 | 00:00:00 | | 2000-06-23 | 2,062,600 | 89.56 | 90.50 | 89.44 | 89.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
