financial accounting

profilekai123
CVX.xlsx
Home>Business & Finance homework help>Accounting homework help>financial accounting

CVX

Date Adj Close Previous close Return
1/2/20 113.316681 112.924751 0.35%
1/3/20 112.924751 112.542137 0.34%
1/6/20 112.542137 111.105026 1.29%
1/7/20 111.105026 109.835899 1.16%
1/8/20 109.835899 109.658607 0.16%
1/9/20 109.658607 108.660103 0.92%
1/10/20 108.660103 108.865402 -0.19%
1/13/20 108.865402 108.529449 0.31%
1/14/20 108.529449 108.370804 0.15%
1/15/20 108.370804 109.080025 -0.65%
1/16/20 109.080025 107.857552 1.13%
1/17/20 107.857552 105.73922 2.00%
1/21/20 105.73922 105.356621 0.36%
1/22/20 105.356621 105.543259 -0.18%
1/23/20 105.543259 104.37677 1.12%
1/24/20 104.37677 103.01432 1.32%
1/27/20 103.01432 103.695549 -0.66%
1/28/20 103.695549 102.995667 0.68%
1/29/20 102.995667 103.956841 -0.92%
1/30/20 103.956841 99.981468 3.98%
1/31/20 99.981468 99.178925 0.81%
2/3/20 99.178925 99.710846 -0.53%
2/4/20 99.710846 102.911667 -3.11%
2/5/20 102.911667 102.174446 0.72%
2/6/20 102.174446 101.661209 0.50%
2/7/20 101.661209 102.454407 -0.77%
2/10/20 102.454407 103.779526 -1.28%
2/11/20 103.779526 104.554077 -0.74%
2/12/20 104.554077 104.199471 0.34%
2/13/20 104.199471 103.925682 0.26%
2/14/20 103.925682 104.076736 -0.15%
2/18/20 104.076736 104.548775 -0.45%
2/19/20 104.548775 103.670776 0.85%
2/20/20 103.670776 102.915504 0.73%
2/21/20 102.915504 98.855904 4.11%
2/24/20 98.855904 95.079529 3.97%
2/25/20 95.079529 92.558815 2.72%
2/26/20 92.558815 88.867409 4.15%
2/27/20 88.867409 88.121574 0.85%
2/28/20 88.121574 91.189873 -3.36%
3/2/20 91.189873 89.112869 2.33%
3/3/20 89.112869 93.021416 -4.20%
3/4/20 93.021416 91.756332 1.38%
3/5/20 91.756332 89.990883 1.96%
3/6/20 89.990883 76.15992 18.16%
3/9/20 76.15992 80.228973 -5.07%
3/10/20 80.228973 78.387985 2.35%
3/11/20 78.387985 71.996475 8.88%
3/12/20 71.996475 78.756172 -8.58%
3/13/20 78.756172 65.80323 19.68%
3/16/20 65.80323 66.737885 -1.40%
3/17/20 66.737885 51.972282 28.41%
3/18/20 51.972282 54.181458 -4.08%
3/19/20 54.181458 56.069637 -3.37%
3/20/20 56.069637 51.188683 9.54%
3/23/20 51.188683 62.82935 -18.53%
3/24/20 62.82935 65.39727 -3.93%
3/25/20 65.39727 72.109764 -9.31%
3/26/20 72.109764 64.934662 11.05%
3/27/20 64.934662 67.927437 -4.41%
3/30/20 67.927437 68.408928 -0.70%
3/31/20 68.408928 64.726967 5.69%
4/1/20 64.726967 71.864304 -9.93%
4/2/20 71.864304 70.910774 1.34%
4/3/20 70.910774 75.895584 -6.57%
4/6/20 75.895584 76.39595 -0.65%
4/7/20 76.39595 81.173065 -5.89%
4/8/20 81.173065 79.59642 1.98%
4/9/20 79.59642 80.16288 -0.71%
4/13/20 80.16288 79.879646 0.35%
4/14/20 79.879646 77.878174 2.57%
4/15/20 77.878174 75.517937 3.13%
4/16/20 75.517937 82.296524 -8.24%
4/17/20 82.296524 78.897797 4.31%
4/20/20 78.897797 77.075699 2.36%
4/21/20 77.075699 79.719154 -3.32%
4/22/20 79.719154 81.947212 -2.72%
4/23/20 81.947212 82.14547 -0.24%
4/24/20 82.14547 84.694519 -3.01%
4/27/20 84.694519 84.883339 -0.22%
4/28/20 84.883339 89.330017 -4.98%
4/29/20 89.330017 86.856491 2.85%
4/30/20 86.856491 84.439621 2.86%
5/1/20 84.439621 86.327805 -2.19%
5/4/20 86.327805 87.696732 -1.56%
5/5/20 87.696732 85.015511 3.15%
5/6/20 85.015511 87.460709 -2.80%
5/7/20 87.460709 90.1325 -2.96%
5/8/20 90.1325 88.14991 2.25%
5/11/20 88.14991 86.006805 2.49%
5/12/20 86.006805 83.740982 2.71%
5/13/20 83.740982 85.015511 -1.50%
5/14/20 85.015511 84.175278 1.00%
5/15/20 84.175278 88.658493 -5.06%
5/18/20 88.658493 85.851685 3.27%
5/19/20 85.851685 89.089561 -3.63%
5/20/20 89.089561 88.16993 1.04%
5/21/20 88.16993 86.483932 1.95%
5/22/20 86.483932 89.376953 -3.24%
5/26/20 89.376953 89.951729 -0.64%
5/27/20 89.951729 87.049133 3.33%
5/28/20 87.049133 87.844223 -0.91%
5/29/20 87.844223 88.88839 -1.17%
6/1/20 88.88839 90.708504 -2.01%
6/2/20 90.708504 93.093796 -2.56%
6/3/20 93.093796 92.231651 0.93%
6/4/20 92.231651 96.571175 -4.49%
6/5/20 96.571175 98.898994 -2.35%
6/8/20 98.898994 97.260902 1.68%
6/9/20 97.260902 93.476982 4.05%
6/10/20 93.476982 85.612206 9.19%
6/11/20 85.612206 88.505219 -3.27%
6/12/20 88.505219 87.39399 1.27%
6/15/20 87.39399 90.076256 -2.98%
6/16/20 90.076256 87.690956 2.72%
6/17/20 87.690956 88.074142 -0.44%
6/18/20 88.074142 86.819221 1.45%
6/19/20 86.819221 87.738846 -1.05%
6/22/20 87.738846 87.595161 0.16%
6/23/20 87.595161 83.954941 4.34%
6/24/20 83.954941 85.458923 -1.76%
6/25/20 85.458923 82.824562 3.18%
6/26/20 82.824562 83.983673 -1.38%
6/29/20 83.983673 85.478088 -1.75%
6/30/20 85.478088 83.935783 1.84%
7/1/20 83.935783 84.596764 -0.78%
7/2/20 84.596764 84.845833 -0.29%
7/6/20 84.845833 82.680862 2.62%
7/7/20 82.680862 82.719185 -0.05%
7/8/20 82.719185 79.260971 4.36%
7/9/20 79.260971 81.646278 -2.92%
7/10/20 81.646278 81.809128 -0.20%
7/13/20 81.809128 84.635078 -3.34%
7/14/20 84.635078 85.152382 -0.61%
7/15/20 85.152382 84.644669 0.60%
7/16/20 84.644669 83.523865 1.34%
7/17/20 83.523865 81.684586 2.25%
7/20/20 81.684586 87.547256 -6.70%
7/21/20 87.547256 87.211983 0.38%
7/22/20 87.211983 87.183243 0.03%
7/23/20 87.183243 86.34024 0.98%
7/24/20 86.34024 87.211983 -1.00%
7/27/20 87.211983 85.363129 2.17%
7/28/20 85.363129 86.282768 -1.07%
7/29/20 86.282768 82.642548 4.40%
7/30/20 82.642548 80.410515 2.78%
7/31/20 80.410515 81.243935 -1.03%
8/3/20 81.243935 82.853302 -1.94%
8/4/20 82.853302 83.533432 -0.81%
8/5/20 83.533432 83.792091 -0.31%
8/6/20 83.792091 83.150261 0.77%
8/7/20 83.150261 85.957062 -3.27%
8/10/20 85.957062 85.851685 0.12%
8/11/20 85.851685 86.905434 -1.21%
8/12/20 86.905434 86.043274 1.00%
8/13/20 86.043274 86.550995 -0.59%
8/14/20 86.550995 86.953331 -0.46%
8/17/20 86.953331 85.155571 2.11%
8/18/20 85.155571 83.950592 1.44%
8/19/20 83.950592 82.415199 1.86%
8/20/20 82.415199 82.677574 -0.32%
8/21/20 82.677574 84.737709 -2.43%
8/24/20 84.737709 83.697929 1.24%
8/25/20 83.697929 82.386047 1.59%
8/26/20 82.386047 82.512383 -0.15%
8/27/20 82.512383 83.212044 -0.84%
8/28/20 83.212044 81.560051 2.03%
8/31/20 81.560051 80.734055 1.02%
9/1/20 80.734055 80.84095 -0.13%
9/2/20 80.84095 79.956635 1.11%
9/3/20 79.956635 79.616531 0.43%
9/4/20 79.616531 76.740112 3.75%
9/8/20 76.740112 77.770172 -1.32%
9/9/20 77.770172 75.94326 2.41%
9/10/20 75.94326 75.496246 0.59%
9/11/20 75.496246 75.107552 0.52%
9/14/20 75.107552 74.194084 1.23%
9/15/20 74.194084 76.341682 -2.81%
9/16/20 76.341682 76.565193 -0.29%
9/17/20 76.565193 76.001564 0.74%
9/18/20 76.001564 74.1455 2.50%
9/21/20 74.1455 73.39724 1.02%
9/22/20 73.39724 69.918327 4.98%
9/23/20 69.918327 69.772568 0.21%
9/24/20 69.772568 69.80172 -0.04%
9/25/20 69.80172 71.842422 -2.84%
9/28/20 71.842422 69.869743 2.82%
9/29/20 69.869743 69.966919 -0.14%
9/30/20 69.966919 68.431534 2.24%
10/1/20 68.431534 69.179794 -1.08%
10/2/20 69.179794 70.647156 -2.08%
10/5/20 70.647156 70.258453 0.55%
10/6/20 70.258453 71.696655 -2.01%
10/7/20 71.696655 73.096001 -1.91%
10/8/20 73.096001 71.910446 1.65%
10/9/20 71.910446 72.406052 -0.68%
10/12/20 72.406052 71.327385 1.51%
10/13/20 71.327385 70.890099 0.62%
10/14/20 70.890099 71.43428 -0.76%
10/15/20 71.43428 70.831795 0.85%
10/16/20 70.831795 69.26725 2.26%
10/19/20 69.26725 69.655952 -0.56%
10/20/20 69.655952 68.868828 1.14%
10/21/20 68.868828 71.327385 -3.45%
10/22/20 71.327385 70.520828 1.14%
10/23/20 70.520828 68.936852 2.30%
10/26/20 68.936852 67.547234 2.06%
10/27/20 67.547234 64.991493 3.93%
10/28/20 64.991493 66.857277 -2.79%
10/29/20 66.857277 67.537514 -1.01%
10/30/20 67.537514 70.112686 -3.67%
11/2/20 70.112686 69.714256 0.57%
11/3/20 69.714256 69.743408 -0.04%
11/4/20 69.743408 70.102966 -0.51%
11/5/20 70.102966 69.140923 1.39%
11/6/20 69.140923 77.157967 -10.39%
11/9/20 77.157967 80.724335 -4.42%
11/10/20 80.724335 80.131554 0.74%
11/11/20 80.131554 78.392097 2.22%
11/12/20 78.392097 80.685463 -2.84%
11/13/20 80.685463 86.448013 -6.67%
11/16/20 86.448013 85.826797 0.72%
11/17/20 85.826797 83.10527 3.27%
11/18/20 83.10527 84.535065 -1.69%
11/19/20 84.535065 84.594223 -0.07%
11/20/20 84.594223 89.761185 -5.76%
11/23/20 89.761185 94.287209 -4.80%
11/24/20 94.287209 90.855713 3.78%
11/25/20 90.855713 90.037277 0.91%
11/27/20 90.037277 85.964851 4.74%
11/30/20 85.964851 86.231079 -0.31%
12/1/20 86.231079 88.617355 -2.69%
12/2/20 88.617355 88.548332 0.08%
12/3/20 88.548332 91.97982 -3.73%
12/4/20 91.97982 89.494949 2.78%
12/7/20 89.494949 90.264076 -0.85%
12/8/20 90.264076 89.179413 1.22%
12/9/20 89.179413 92.048843 -3.12%
12/10/20 92.048843 91.161392 0.97%
12/11/20 91.161392 88.193352 3.37%
12/14/20 88.193352 88.124329 0.08%
12/15/20 88.124329 87.453804 0.77%
12/16/20 87.453804 87.177704 0.32%
12/17/20 87.177704 85.974709 1.40%
12/18/20 85.974709 84.890038 1.28%
12/21/20 84.890038 83.184158 2.05%
12/22/20 83.184158 84.495621 -1.55%
12/23/20 84.495621 84.140633 0.42%
12/24/20 84.140633 83.716629 0.51%
12/28/20 83.716629 83.430672 0.34%
12/29/20 83.430672 84.140633 -0.84%
12/30/20 84.140633

SPY

Date Adj Close Previous Close Return
1/2/20 317.873199 315.466217 0.76%
1/3/20 315.466217 316.669739 -0.38%
1/6/20 316.669739 315.779327 0.28%
1/7/20 315.779327 317.462311 -0.53%
1/8/20 317.462311 319.614868 -0.67%
1/9/20 319.614868 318.695129 0.29%
1/10/20 318.695129 320.886871 -0.68%
1/13/20 320.886871 320.397675 0.15%
1/14/20 320.397675 321.121704 -0.23%
1/15/20 321.121704 323.792938 -0.82%
1/16/20 323.792938 324.800781 -0.31%
1/17/20 324.800781 324.164764 0.20%
1/21/20 324.164764 324.203857 -0.01%
1/22/20 324.203857 324.575714 -0.11%
1/23/20 324.575714 321.689209 0.90%
1/24/20 321.689209 316.532745 1.63%
1/27/20 316.532745 319.849731 -1.04%
1/28/20 319.849731 319.58551 0.08%
1/29/20 319.58551 320.622711 -0.32%
1/30/20 320.622711 314.800873 1.85%
1/31/20 314.800873 317.139404 -0.74%
2/3/20 317.139404 321.972961 -1.50%
2/4/20 321.972961 325.691132 -1.14%
2/5/20 325.691132 326.787018 -0.34%
2/6/20 326.787018 325.045349 0.54%
2/7/20 325.045349 327.471954 -0.74%
2/10/20 327.471954 328.039459 -0.17%
2/11/20 328.039459 330.152954 -0.64%
2/12/20 330.152954 329.80069 0.11%
2/13/20 329.80069 330.329071 -0.16%
2/14/20 330.329071 329.477783 0.26%
2/18/20 329.477783 331.05307 -0.48%
2/19/20 331.05307 329.693085 0.41%
2/20/20 329.693085 326.297821 1.04%
2/21/20 326.297821 315.475983 3.43%
2/24/20 315.475983 305.916382 3.12%
2/25/20 305.916382 304.791199 0.37%
2/26/20 304.791199 291.102509 4.70%
2/27/20 291.102509 289.879395 0.42%
2/28/20 289.879395 302.433044 -4.15%
3/2/20 302.433044 293.773682 2.95%
3/3/20 293.773682 306.121857 -4.03%
3/4/20 306.121857 295.945862 3.44%
3/5/20 295.945862 291.053558 1.68%
3/6/20 291.053558 268.323883 8.47%
3/9/20 268.323883 282.208282 -4.92%
3/10/20 282.208282 268.45108 5.12%
3/11/20 268.45108 242.766418 10.58%
3/12/20 242.766418 263.519592 -7.88%
3/13/20 263.519592 234.684326 12.29%
3/16/20 234.684326 247.355408 -5.12%
3/17/20 247.355408 234.83107 5.33%
3/18/20 234.83107 235.330078 -0.21%
3/19/20 235.330078 225.188736 4.50%
3/20/20 225.188736 219.431061 2.62%
3/23/20 219.431061 239.312241 -8.31%
3/24/20 239.312241 242.894791 -1.47%
3/25/20 242.894791 257.077362 -5.52%
3/26/20 257.077362 249.420135 3.07%
3/27/20 249.420135 257.520233 -3.15%
3/30/20 257.520233 253.681808 1.51%
3/31/20 253.681808 242.264893 4.71%
4/1/20 242.264893 247.855255 -2.26%
4/2/20 247.855255 244.272705 1.47%
4/3/20 244.272705 260.679565 -6.29%
4/6/20 260.679565 260.945343 -0.10%
4/7/20 260.945343 269.704834 -3.25%
4/8/20 269.704834 273.809021 -1.50%
4/9/20 273.809021 271.309113 0.92%
4/13/20 271.309113 279.310822 -2.86%
4/14/20 279.310822 273.375977 2.17%
4/15/20 273.375977 274.694824 -0.48%
4/16/20 274.694824 282.115784 -2.63%
4/17/20 282.115784 277.145508 1.79%
4/20/20 277.145508 268.730469 3.13%
4/21/20 268.730469 274.694824 -2.17%
4/22/20 274.694824 274.67511 0.01%
4/23/20 274.67511 278.503754 -1.37%
4/24/20 278.503754 282.519348 -1.42%
4/27/20 282.519348 281.220184 0.46%
4/28/20 281.220184 288.582092 -2.55%
4/29/20 288.582092 285.895233 0.94%
4/30/20 285.895233 278.326569 2.72%
5/1/20 278.326569 279.094299 -0.28%
5/4/20 279.094299 281.672913 -0.92%
5/5/20 281.672913 279.76355 0.68%
5/6/20 279.76355 283.139404 -1.19%
5/7/20 283.139404 287.82428 -1.63%
5/8/20 287.82428 287.883301 -0.02%
5/11/20 287.883301 282.145355 2.03%
5/12/20 282.145355 277.155365 1.80%
5/13/20 277.155365 280.472198 -1.18%
5/14/20 280.472198 281.761536 -0.46%
5/15/20 281.761536 290.343842 -2.96%
5/18/20 290.343842 287.361664 1.04%
5/19/20 287.361664 292.243408 -1.67%
5/20/20 292.243408 290.225769 0.70%
5/21/20 290.225769 290.776947 -0.19%
5/22/20 290.776947 294.359436 -1.22%
5/26/20 294.359436 298.739227 -1.47%
5/27/20 298.739227 298.18808 0.18%
5/28/20 298.18808 299.516785 -0.44%
5/29/20 299.516785 300.727325 -0.40%
6/1/20 300.727325 303.217377 -0.82%
6/2/20 303.217377 307.252716 -1.31%
6/3/20 307.252716 306.445618 0.26%
6/4/20 306.445618 314.299652 -2.50%
6/5/20 314.299652 318.098785 -1.19%
6/8/20 318.098785 315.726807 0.75%
6/9/20 315.726807 313.965057 0.56%
6/10/20 313.965057 295.865326 6.12%
6/11/20 295.865326 299.408508 -1.18%
6/12/20 299.408508 302.203674 -0.92%
6/15/20 302.203674 308.020386 -1.89%
6/16/20 308.020386 306.740906 0.42%
6/17/20 306.740906 306.859009 -0.04%
6/18/20 306.859009 305.105347 0.57%
6/19/20 305.105347 307.062653 -0.64%
6/22/20 307.062653 308.476257 -0.46%
6/23/20 308.476257 300.607452 2.62%
6/24/20 300.607452 303.830109 -1.06%
6/25/20 303.830109 296.613739 2.43%
6/26/20 296.613739 300.973206 -1.45%
6/29/20 300.973206 304.828522 -1.26%
6/30/20 304.828522 306.963806 -0.70%
7/1/20 306.963806 308.654205 -0.55%
7/2/20 308.654205 313.419037 -1.52%
7/6/20 313.419037 310.186493 1.04%
7/7/20 310.186493 312.55896 -0.76%
7/8/20 312.55896 310.779572 0.57%
7/9/20 310.779572 313.95285 -1.01%
7/10/20 313.95285 311.234314 0.87%
7/13/20 311.234314 315.267639 -1.28%
7/14/20 315.267639 318.164063 -0.91%
7/15/20 318.164063 317.116211 0.33%
7/16/20 317.116211 318.035522 -0.29%
7/17/20 318.035522 320.605774 -0.80%
7/20/20 320.605774 321.287872 -0.21%
7/21/20 321.287872 323.116669 -0.57%
7/22/20 323.116669 319.261322 1.21%
7/23/20 319.261322 317.20517 0.65%
7/24/20 317.20517 319.518341 -0.72%
7/27/20 319.518341 317.491852 0.64%
7/28/20 317.491852 321.396606 -1.21%
7/29/20 321.396606 320.249878 0.36%
7/30/20 320.249878 322.780548 -0.78%
7/31/20 322.780548 325.024567 -0.69%
8/3/20 325.024567 326.280029 -0.38%
8/4/20 326.280029 328.306519 -0.62%
8/5/20 328.306519 330.501129 -0.66%
8/6/20 330.501129 330.738403 -0.07%
8/7/20 330.738403 331.726929 -0.30%
8/10/20 331.726929 328.988647 0.83%
8/11/20 328.988647 333.575531 -1.38%
8/12/20 333.575531 332.972443 0.18%
8/13/20 332.972443 332.982361 -0.00%
8/14/20 332.982361 334.040131 -0.32%
8/17/20 334.040131 334.76178 -0.22%
8/18/20 334.76178 333.36792 0.42%
8/19/20 333.36792 334.405914 -0.31%
8/20/20 334.405914 335.592133 -0.35%
8/21/20 335.592133 338.992767 -1.00%
8/24/20 338.992767 340.179016 -0.35%
8/25/20 340.179016 343.589508 -0.99%
8/26/20 343.589508 344.340759 -0.22%
8/27/20 344.340759 346.565033 -0.64%
8/28/20 346.565033 345.30957 0.36%
8/31/20 345.30957 348.56189 -0.93%
9/1/20 348.56189 353.603485 -1.43%
9/2/20 353.603485 341.434479 3.56%
9/3/20 341.434479 338.646729 0.82%
9/4/20 338.646729 329.393921 2.81%
9/8/20 329.393921 335.89859 -1.94%
9/9/20 335.89859 330.066162 1.77%
9/10/20 330.066162 330.234192 -0.05%
9/11/20 330.234192 334.583801 -1.30%
9/14/20 334.583801 336.274261 -0.50%
9/15/20 336.274261 334.939697 0.40%
9/16/20 334.939697 331.993835 0.89%
9/17/20 331.993835 328.171692 1.16%
9/18/20 328.171692 324.519287 1.13%
9/21/20 324.519287 327.82431 -1.01%
9/22/20 327.82431 320.221741 2.37%
9/23/20 320.221741 321.075287 -0.27%
9/24/20 321.075287 326.266083 -1.59%
9/25/20 326.266083 331.685181 -1.63%
9/28/20 331.685181 329.878784 0.55%
9/29/20 329.878784 332.379944 -0.75%
9/30/20 332.379944 334.513794 -0.64%
10/1/20 334.513794 331.337799 0.96%
10/2/20 331.337799 337.213409 -1.74%
10/5/20 337.213409 332.419617 1.44%
10/6/20 332.419617 338.205933 -1.71%
10/7/20 338.205933 341.203278 -0.88%
10/8/20 341.203278 344.250275 -0.89%
10/9/20 344.250275 349.788452 -1.58%
10/12/20 349.788452 347.505707 0.66%
10/13/20 347.505707 345.322174 0.63%
10/14/20 345.322174 344.895416 0.12%
10/15/20 344.895416 344.686981 0.06%
10/16/20 344.686981 339.446564 1.54%
10/19/20 339.446564 340.806305 -0.40%
10/20/20 340.806305 340.161163 0.19%
10/21/20 340.161163 342.027069 -0.55%
10/22/20 342.027069 343.188293 -0.34%
10/23/20 343.188293 336.846222 1.88%
10/26/20 336.846222 335.684937 0.35%
10/27/20 335.684937 324.211609 3.54%
10/28/20 324.211609 327.506714 -1.01%
10/29/20 327.506714 324.092499 1.05%
10/30/20 324.092499 327.725098 -1.11%
11/2/20 327.725098 333.511383 -1.73%
11/3/20 333.511383 340.965088 -2.19%
11/4/20 340.965088 347.614868 -1.91%
11/5/20 347.614868 347.535461 0.02%
11/6/20 347.535461 351.902496 -1.24%
11/9/20 351.902496 351.386383 0.15%
11/10/20 351.386383 353.996674 -0.74%
11/11/20 353.996674 350.562592 0.98%
11/12/20 350.562592 355.415955 -1.37%
11/13/20 355.415955 359.852478 -1.23%
11/16/20 359.852478 357.917053 0.54%
11/17/20 357.917053 353.609589 1.22%
11/18/20 353.609589 355.098358 -0.42%
11/19/20 355.098358 352.666718 0.69%
11/20/20 352.666718 354.780731 -0.60%
11/23/20 354.780731 360.497559 -1.59%
11/24/20 360.497559 359.941772 0.15%
11/25/20 359.941772 360.944214 -0.28%
11/27/20 360.944214 359.346283 0.44%
11/30/20 359.346283 363.276581 -1.08%
12/1/20 363.276581 364.040833 -0.21%
12/2/20 364.040833 363.941589 0.03%
12/3/20 363.941589 367.077881 -0.85%
12/4/20 367.077881 366.323578 0.21%
12/7/20 366.323578 367.395508 -0.29%
12/8/20 367.395508 364.100372 0.91%
12/9/20 364.100372 363.981262 0.03%
12/10/20 363.981262 363.554474 0.12%
12/11/20 363.554474 361.926788 0.45%
12/14/20 361.926788 366.819824 -1.33%
12/15/20 366.819824 367.395508 -0.16%
12/16/20 367.395508 369.449982 -0.56%
12/17/20 369.449982 367.974792 0.40%
12/18/20 367.974792 366.659088 0.36%
12/21/20 366.659088 366.041107 0.17%
12/22/20 366.041107 366.370056 -0.09%
12/23/20 366.370056 367.79538 -0.39%
12/24/20 367.79538 370.955048 -0.85%
12/28/20 370.955048 370.247345 0.19%
12/29/20 370.247345 370.775604 -0.14%
12/30/20 370.775604

WACC

Date Return on CVX Return on sp500 Risk Free (rf) CVX-rf SPY-rf <-- risk free premium
1/2/20 0.35% 0.76% 0.0000227123 0.34% 0.76%
1/3/20 0.34% -0.38% 0.0000227123 0.34% -0.38% cov(Ri-rf,Rm-rf) 0.0006557896
1/6/20 1.29% 0.28% 0.0000227123 1.29% 0.28% variance(Rm-Rf) 0.0004615748
1/7/20 1.16% -0.53% 0.0000227123 1.15% -0.53% beta 1.4207656288
1/8/20 0.16% -0.67% 0.0000227123 0.16% -0.68%
1/9/20 0.92% 0.29% 0.0000227123 0.92% 0.29% E(Rm) = exp. market return 0.05
1/10/20 -0.19% -0.68% 0.0000227123 -0.19% -0.69% Rf = risk free rate 0.83% treasury bond
1/13/20 0.31% 0.15% 0.0000227123 0.31% 0.15% E(Ri) = cost of equity 6.76%
1/14/20 0.15% -0.23% 0.0000227123 0.14% -0.23%
1/15/20 -0.65% -0.82% 0.0000227123 -0.65% -0.83% r_D 2.9%
1/16/20 1.13% -0.31% 0.0000227123 1.13% -0.31% E 162581984470.65
1/17/20 2.00% 0.20% 0.0000227123 2.00% 0.19% D 42,767,000,000
1/21/20 0.36% -0.01% 0.0000227123 0.36% -0.01% tax 21%
1/22/20 -0.18% -0.11% 0.0000227123 -0.18% -0.12%
1/23/20 1.12% 0.90% 0.0000227123 1.12% 0.90%
1/24/20 1.32% 1.63% 0.0000227123 1.32% 1.63% WACC 5.83%
1/27/20 -0.66% -1.04% 0.0000227123 -0.66% -1.04% E(Ri)*(E/(E+D))+r_D*(1-tax)*(D/(D+E))
1/28/20 0.68% 0.08% 0.0000227123 0.68% 0.08%
1/29/20 -0.92% -0.32% 0.0000227123 -0.93% -0.33%
1/30/20 3.98% 1.85% 0.0000227123 3.97% 1.85%
1/31/20 0.81% -0.74% 0.0000227123 0.81% -0.74%
2/3/20 -0.53% -1.50% 0.0000227123 -0.54% -1.50%
2/4/20 -3.11% -1.14% 0.0000227123 -3.11% -1.14%
2/5/20 0.72% -0.34% 0.0000227123 0.72% -0.34%
2/6/20 0.50% 0.54% 0.0000227123 0.50% 0.53%
2/7/20 -0.77% -0.74% 0.0000227123 -0.78% -0.74%
2/10/20 -1.28% -0.17% 0.0000227123 -1.28% -0.18%
2/11/20 -0.74% -0.64% 0.0000227123 -0.74% -0.64%
2/12/20 0.34% 0.11% 0.0000227123 0.34% 0.10%
2/13/20 0.26% -0.16% 0.0000227123 0.26% -0.16%
2/14/20 -0.15% 0.26% 0.0000227123 -0.15% 0.26%
2/18/20 -0.45% -0.48% 0.0000227123 -0.45% -0.48%
2/19/20 0.85% 0.41% 0.0000227123 0.84% 0.41%
2/20/20 0.73% 1.04% 0.0000227123 0.73% 1.04%
2/21/20 4.11% 3.43% 0.0000227123 4.10% 3.43%
2/24/20 3.97% 3.12% 0.0000227123 3.97% 3.12%
2/25/20 2.72% 0.37% 0.0000227123 2.72% 0.37%
2/26/20 4.15% 4.70% 0.0000227123 4.15% 4.70%
2/27/20 0.85% 0.42% 0.0000227123 0.84% 0.42%
2/28/20 -3.36% -4.15% 0.0000227123 -3.37% -4.15%
3/2/20 2.33% 2.95% 0.0000227123 2.33% 2.95%
3/3/20 -4.20% -4.03% 0.0000227123 -4.20% -4.04%
3/4/20 1.38% 3.44% 0.0000227123 1.38% 3.44%
3/5/20 1.96% 1.68% 0.0000227123 1.96% 1.68%
3/6/20 18.16% 8.47% 0.0000227123 18.16% 8.47%
3/9/20 -5.07% -4.92% 0.0000227123 -5.07% -4.92%
3/10/20 2.35% 5.12% 0.0000227123 2.35% 5.12%
3/11/20 8.88% 10.58% 0.0000227123 8.88% 10.58%
3/12/20 -8.58% -7.88% 0.0000227123 -8.59% -7.88%
3/13/20 19.68% 12.29% 0.0000227123 19.68% 12.28%
3/16/20 -1.40% -5.12% 0.0000227123 -1.40% -5.12%
3/17/20 28.41% 5.33% 0.0000227123 28.41% 5.33%
3/18/20 -4.08% -0.21% 0.0000227123 -4.08% -0.21%
3/19/20 -3.37% 4.50% 0.0000227123 -3.37% 4.50%
3/20/20 9.54% 2.62% 0.0000227123 9.53% 2.62%
3/23/20 -18.53% -8.31% 0.0000227123 -18.53% -8.31%
3/24/20 -3.93% -1.47% 0.0000227123 -3.93% -1.48%
3/25/20 -9.31% -5.52% 0.0000227123 -9.31% -5.52%
3/26/20 11.05% 3.07% 0.0000227123 11.05% 3.07%
3/27/20 -4.41% -3.15% 0.0000227123 -4.41% -3.15%
3/30/20 -0.70% 1.51% 0.0000227123 -0.71% 1.51%
3/31/20 5.69% 4.71% 0.0000227123 5.69% 4.71%
4/1/20 -9.93% -2.26% 0.0000227123 -9.93% -2.26%
4/2/20 1.34% 1.47% 0.0000227123 1.34% 1.46%
4/3/20 -6.57% -6.29% 0.0000227123 -6.57% -6.30%
4/6/20 -0.65% -0.10% 0.0000227123 -0.66% -0.10%
4/7/20 -5.89% -3.25% 0.0000227123 -5.89% -3.25%
4/8/20 1.98% -1.50% 0.0000227123 1.98% -1.50%
4/9/20 -0.71% 0.92% 0.0000227123 -0.71% 0.92%
4/13/20 0.35% -2.86% 0.0000227123 0.35% -2.87%
4/14/20 2.57% 2.17% 0.0000227123 2.57% 2.17%
4/15/20 3.13% -0.48% 0.0000227123 3.12% -0.48%
4/16/20 -8.24% -2.63% 0.0000227123 -8.24% -2.63%
4/17/20 4.31% 1.79% 0.0000227123 4.31% 1.79%
4/20/20 2.36% 3.13% 0.0000227123 2.36% 3.13%
4/21/20 -3.32% -2.17% 0.0000227123 -3.32% -2.17%
4/22/20 -2.72% 0.01% 0.0000227123 -2.72% 0.00%
4/23/20 -0.24% -1.37% 0.0000227123 -0.24% -1.38%
4/24/20 -3.01% -1.42% 0.0000227123 -3.01% -1.42%
4/27/20 -0.22% 0.46% 0.0000227123 -0.22% 0.46%
4/28/20 -4.98% -2.55% 0.0000227123 -4.98% -2.55%
4/29/20 2.85% 0.94% 0.0000227123 2.85% 0.94%
4/30/20 2.86% 2.72% 0.0000227123 2.86% 2.72%
5/1/20 -2.19% -0.28% 0.0000227123 -2.19% -0.28%
5/4/20 -1.56% -0.92% 0.0000227123 -1.56% -0.92%
5/5/20 3.15% 0.68% 0.0000227123 3.15% 0.68%
5/6/20 -2.80% -1.19% 0.0000227123 -2.80% -1.19%
5/7/20 -2.96% -1.63% 0.0000227123 -2.97% -1.63%
5/8/20 2.25% -0.02% 0.0000227123 2.25% -0.02%
5/11/20 2.49% 2.03% 0.0000227123 2.49% 2.03%
5/12/20 2.71% 1.80% 0.0000227123 2.70% 1.80%
5/13/20 -1.50% -1.18% 0.0000227123 -1.50% -1.18%
5/14/20 1.00% -0.46% 0.0000227123 1.00% -0.46%
5/15/20 -5.06% -2.96% 0.0000227123 -5.06% -2.96%
5/18/20 3.27% 1.04% 0.0000227123 3.27% 1.04%
5/19/20 -3.63% -1.67% 0.0000227123 -3.64% -1.67%
5/20/20 1.04% 0.70% 0.0000227123 1.04% 0.69%
5/21/20 1.95% -0.19% 0.0000227123 1.95% -0.19%
5/22/20 -3.24% -1.22% 0.0000227123 -3.24% -1.22%
5/26/20 -0.64% -1.47% 0.0000227123 -0.64% -1.47%
5/27/20 3.33% 0.18% 0.0000227123 3.33% 0.18%
5/28/20 -0.91% -0.44% 0.0000227123 -0.91% -0.45%
5/29/20 -1.17% -0.40% 0.0000227123 -1.18% -0.40%
6/1/20 -2.01% -0.82% 0.0000227123 -2.01% -0.82%
6/2/20 -2.56% -1.31% 0.0000227123 -2.56% -1.32%
6/3/20 0.93% 0.26% 0.0000227123 0.93% 0.26%
6/4/20 -4.49% -2.50% 0.0000227123 -4.50% -2.50%
6/5/20 -2.35% -1.19% 0.0000227123 -2.36% -1.20%
6/8/20 1.68% 0.75% 0.0000227123 1.68% 0.75%
6/9/20 4.05% 0.56% 0.0000227123 4.05% 0.56%
6/10/20 9.19% 6.12% 0.0000227123 9.18% 6.12%
6/11/20 -3.27% -1.18% 0.0000227123 -3.27% -1.19%
6/12/20 1.27% -0.92% 0.0000227123 1.27% -0.93%
6/15/20 -2.98% -1.89% 0.0000227123 -2.98% -1.89%
6/16/20 2.72% 0.42% 0.0000227123 2.72% 0.41%
6/17/20 -0.44% -0.04% 0.0000227123 -0.44% -0.04%
6/18/20 1.45% 0.57% 0.0000227123 1.44% 0.57%
6/19/20 -1.05% -0.64% 0.0000227123 -1.05% -0.64%
6/22/20 0.16% -0.46% 0.0000227123 0.16% -0.46%
6/23/20 4.34% 2.62% 0.0000227123 4.33% 2.62%
6/24/20 -1.76% -1.06% 0.0000227123 -1.76% -1.06%
6/25/20 3.18% 2.43% 0.0000227123 3.18% 2.43%
6/26/20 -1.38% -1.45% 0.0000227123 -1.38% -1.45%
6/29/20 -1.75% -1.26% 0.0000227123 -1.75% -1.27%
6/30/20 1.84% -0.70% 0.0000227123 1.84% -0.70%
7/1/20 -0.78% -0.55% 0.0000227123 -0.78% -0.55%
7/2/20 -0.29% -1.52% 0.0000227123 -0.30% -1.52%
7/6/20 2.62% 1.04% 0.0000227123 2.62% 1.04%
7/7/20 -0.05% -0.76% 0.0000227123 -0.05% -0.76%
7/8/20 4.36% 0.57% 0.0000227123 4.36% 0.57%
7/9/20 -2.92% -1.01% 0.0000227123 -2.92% -1.01%
7/10/20 -0.20% 0.87% 0.0000227123 -0.20% 0.87%
7/13/20 -3.34% -1.28% 0.0000227123 -3.34% -1.28%
7/14/20 -0.61% -0.91% 0.0000227123 -0.61% -0.91%
7/15/20 0.60% 0.33% 0.0000227123 0.60% 0.33%
7/16/20 1.34% -0.29% 0.0000227123 1.34% -0.29%
7/17/20 2.25% -0.80% 0.0000227123 2.25% -0.80%
7/20/20 -6.70% -0.21% 0.0000227123 -6.70% -0.21%
7/21/20 0.38% -0.57% 0.0000227123 0.38% -0.57%
7/22/20 0.03% 1.21% 0.0000227123 0.03% 1.21%
7/23/20 0.98% 0.65% 0.0000227123 0.97% 0.65%
7/24/20 -1.00% -0.72% 0.0000227123 -1.00% -0.73%
7/27/20 2.17% 0.64% 0.0000227123 2.16% 0.64%
7/28/20 -1.07% -1.21% 0.0000227123 -1.07% -1.22%
7/29/20 4.40% 0.36% 0.0000227123 4.40% 0.36%
7/30/20 2.78% -0.78% 0.0000227123 2.77% -0.79%
7/31/20 -1.03% -0.69% 0.0000227123 -1.03% -0.69%
8/3/20 -1.94% -0.38% 0.0000227123 -1.94% -0.39%
8/4/20 -0.81% -0.62% 0.0000227123 -0.82% -0.62%
8/5/20 -0.31% -0.66% 0.0000227123 -0.31% -0.67%
8/6/20 0.77% -0.07% 0.0000227123 0.77% -0.07%
8/7/20 -3.27% -0.30% 0.0000227123 -3.27% -0.30%
8/10/20 0.12% 0.83% 0.0000227123 0.12% 0.83%
8/11/20 -1.21% -1.38% 0.0000227123 -1.21% -1.38%
8/12/20 1.00% 0.18% 0.0000227123 1.00% 0.18%
8/13/20 -0.59% -0.00% 0.0000227123 -0.59% -0.01%
8/14/20 -0.46% -0.32% 0.0000227123 -0.46% -0.32%
8/17/20 2.11% -0.22% 0.0000227123 2.11% -0.22%
8/18/20 1.44% 0.42% 0.0000227123 1.43% 0.42%
8/19/20 1.86% -0.31% 0.0000227123 1.86% -0.31%
8/20/20 -0.32% -0.35% 0.0000227123 -0.32% -0.36%
8/21/20 -2.43% -1.00% 0.0000227123 -2.43% -1.01%
8/24/20 1.24% -0.35% 0.0000227123 1.24% -0.35%
8/25/20 1.59% -0.99% 0.0000227123 1.59% -0.99%
8/26/20 -0.15% -0.22% 0.0000227123 -0.16% -0.22%
8/27/20 -0.84% -0.64% 0.0000227123 -0.84% -0.64%
8/28/20 2.03% 0.36% 0.0000227123 2.02% 0.36%
8/31/20 1.02% -0.93% 0.0000227123 1.02% -0.94%
9/1/20 -0.13% -1.43% 0.0000227123 -0.13% -1.43%
9/2/20 1.11% 3.56% 0.0000227123 1.10% 3.56%
9/3/20 0.43% 0.82% 0.0000227123 0.42% 0.82%
9/4/20 3.75% 2.81% 0.0000227123 3.75% 2.81%
9/8/20 -1.32% -1.94% 0.0000227123 -1.33% -1.94%
9/9/20 2.41% 1.77% 0.0000227123 2.40% 1.76%
9/10/20 0.59% -0.05% 0.0000227123 0.59% -0.05%
9/11/20 0.52% -1.30% 0.0000227123 0.52% -1.30%
9/14/20 1.23% -0.50% 0.0000227123 1.23% -0.50%
9/15/20 -2.81% 0.40% 0.0000227123 -2.82% 0.40%
9/16/20 -0.29% 0.89% 0.0000227123 -0.29% 0.89%
9/17/20 0.74% 1.16% 0.0000227123 0.74% 1.16%
9/18/20 2.50% 1.13% 0.0000227123 2.50% 1.12%
9/21/20 1.02% -1.01% 0.0000227123 1.02% -1.01%
9/22/20 4.98% 2.37% 0.0000227123 4.97% 2.37%
9/23/20 0.21% -0.27% 0.0000227123 0.21% -0.27%
9/24/20 -0.04% -1.59% 0.0000227123 -0.04% -1.59%
9/25/20 -2.84% -1.63% 0.0000227123 -2.84% -1.64%
9/28/20 2.82% 0.55% 0.0000227123 2.82% 0.55%
9/29/20 -0.14% -0.75% 0.0000227123 -0.14% -0.75%
9/30/20 2.24% -0.64% 0.0000227123 2.24% -0.64%
10/1/20 -1.08% 0.96% 0.0000227123 -1.08% 0.96%
10/2/20 -2.08% -1.74% 0.0000227123 -2.08% -1.74%
10/5/20 0.55% 1.44% 0.0000227123 0.55% 1.44%
10/6/20 -2.01% -1.71% 0.0000227123 -2.01% -1.71%
10/7/20 -1.91% -0.88% 0.0000227123 -1.92% -0.88%
10/8/20 1.65% -0.89% 0.0000227123 1.65% -0.89%
10/9/20 -0.68% -1.58% 0.0000227123 -0.69% -1.59%
10/12/20 1.51% 0.66% 0.0000227123 1.51% 0.65%
10/13/20 0.62% 0.63% 0.0000227123 0.61% 0.63%
10/14/20 -0.76% 0.12% 0.0000227123 -0.76% 0.12%
10/15/20 0.85% 0.06% 0.0000227123 0.85% 0.06%
10/16/20 2.26% 1.54% 0.0000227123 2.26% 1.54%
10/19/20 -0.56% -0.40% 0.0000227123 -0.56% -0.40%
10/20/20 1.14% 0.19% 0.0000227123 1.14% 0.19%
10/21/20 -3.45% -0.55% 0.0000227123 -3.45% -0.55%
10/22/20 1.14% -0.34% 0.0000227123 1.14% -0.34%
10/23/20 2.30% 1.88% 0.0000227123 2.30% 1.88%
10/26/20 2.06% 0.35% 0.0000227123 2.05% 0.34%
10/27/20 3.93% 3.54% 0.0000227123 3.93% 3.54%
10/28/20 -2.79% -1.01% 0.0000227123 -2.79% -1.01%
10/29/20 -1.01% 1.05% 0.0000227123 -1.01% 1.05%
10/30/20 -3.67% -1.11% 0.0000227123 -3.68% -1.11%
11/2/20 0.57% -1.73% 0.0000227123 0.57% -1.74%
11/3/20 -0.04% -2.19% 0.0000227123 -0.04% -2.19%
11/4/20 -0.51% -1.91% 0.0000227123 -0.52% -1.92%
11/5/20 1.39% 0.02% 0.0000227123 1.39% 0.02%
11/6/20 -10.39% -1.24% 0.0000227123 -10.39% -1.24%
11/9/20 -4.42% 0.15% 0.0000227123 -4.42% 0.14%
11/10/20 0.74% -0.74% 0.0000227123 0.74% -0.74%
11/11/20 2.22% 0.98% 0.0000227123 2.22% 0.98%
11/12/20 -2.84% -1.37% 0.0000227123 -2.84% -1.37%
11/13/20 -6.67% -1.23% 0.0000227123 -6.67% -1.24%
11/16/20 0.72% 0.54% 0.0000227123 0.72% 0.54%
11/17/20 3.27% 1.22% 0.0000227123 3.27% 1.22%
11/18/20 -1.69% -0.42% 0.0000227123 -1.69% -0.42%
11/19/20 -0.07% 0.69% 0.0000227123 -0.07% 0.69%
11/20/20 -5.76% -0.60% 0.0000227123 -5.76% -0.60%
11/23/20 -4.80% -1.59% 0.0000227123 -4.80% -1.59%
11/24/20 3.78% 0.15% 0.0000227123 3.77% 0.15%
11/25/20 0.91% -0.28% 0.0000227123 0.91% -0.28%
11/27/20 4.74% 0.44% 0.0000227123 4.74% 0.44%
11/30/20 -0.31% -1.08% 0.0000227123 -0.31% -1.08%
12/1/20 -2.69% -0.21% 0.0000227123 -2.70% -0.21%
12/2/20 0.08% 0.03% 0.0000227123 0.08% 0.02%
12/3/20 -3.73% -0.85% 0.0000227123 -3.73% -0.86%
12/4/20 2.78% 0.21% 0.0000227123 2.77% 0.20%
12/7/20 -0.85% -0.29% 0.0000227123 -0.85% -0.29%
12/8/20 1.22% 0.91% 0.0000227123 1.21% 0.90%
12/9/20 -3.12% 0.03% 0.0000227123 -3.12% 0.03%
12/10/20 0.97% 0.12% 0.0000227123 0.97% 0.12%
12/11/20 3.37% 0.45% 0.0000227123 3.36% 0.45%
12/14/20 0.08% -1.33% 0.0000227123 0.08% -1.34%
12/15/20 0.77% -0.16% 0.0000227123 0.76% -0.16%
12/16/20 0.32% -0.56% 0.0000227123 0.31% -0.56%
12/17/20 1.40% 0.40% 0.0000227123 1.40% 0.40%
12/18/20 1.28% 0.36% 0.0000227123 1.28% 0.36%
12/21/20 2.05% 0.17% 0.0000227123 2.05% 0.17%
12/22/20 -1.55% -0.09% 0.0000227123 -1.55% -0.09%
12/23/20 0.42% -0.39% 0.0000227123 0.42% -0.39%
12/24/20 0.51% -0.85% 0.0000227123 0.50% -0.85%
12/28/20 0.34% 0.19% 0.0000227123 0.34% 0.19%
12/29/20 -0.84% -0.14% 0.0000227123 -0.85% -0.14%