149.68
price down icon0.24%   -0.36
after-market 시간 외 거래: 149.65 -0.03 -0.02%
loading

Chevron Corp 주식 (CVX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-21 $151.7 $149.1 $2.54 17,976,389.0 -0.24%
2025-07-18 $155.9 $146.5 $9.38 45,741,089.0 -0.89%
2025-07-17 $151.8 $148.6 $3.24 8,354,625.0 +0.97%
2025-07-16 $151.5 $149.2 $2.26 7,934,792.0 -0.51%
2025-07-15 $152.3 $150.2 $2.06 7,340,679.0 -0.63%
2025-07-14 $154.9 $151.1 $3.76 10,701,237.0 -2.36%
2025-07-11 $155.9 $153.6 $2.32 8,321,710.0 +0.74%
2025-07-10 $155.3 $151.7 $3.60 8,388,573.0 +0.75%
2025-07-09 $154.0 $152.5 $1.48 9,493,645.0 -0.14%
2025-07-08 $153.2 $147.3 $5.99 14,052,212.0 +3.96%
2025-07-07 $148.2 $145.6 $2.59 9,475,694.0 -0.65%
2025-07-03 $149.0 $147.4 $1.62 5,173,114.0 +0.26%
2025-07-02 $148.0 $145.5 $2.54 8,225,838.0 +1.66%
2025-07-01 $146.3 $142.5 $3.76 8,502,516.0 +1.66%
2025-06-30 $144.1 $142.4 $1.70 6,975,622.0 -0.42%
2025-06-27 $144.7 $142.6 $2.10 9,182,476.0 -0.45%
2025-06-26 $145.1 $143.4 $1.68 7,394,849.0 +0.84%
2025-06-25 $144.2 $142.5 $1.69 7,381,108.0 -0.22%
2025-06-24 $146.4 $143.2 $3.23 10,761,879.0 -2.25%

Chevron Corp 주식 (CVX) 연도별 가격 이력

이 심층 분석에서는 Chevron Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chevron Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Chevron Corp 주식 (CVX) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $155.9 $142.5 $13.40 187,658,502.0 +4.53%
2025-06 $152.2 $136.4 $15.72 194,060,266.0 +4.75%
2025-05 $143.7 $133.8 $9.94 178,370,562.0 +0.47%
2025-04 $168.6 $132.0 $36.56 239,382,840.0 -18.67%
2025-03 $169.0 $147.7 $21.22 185,227,777.0 +5.47%
2025-02 $159.0 $147.8 $11.19 117,212,629.0 +6.32%
2025-01 $161.8 $145.5 $16.30 156,329,023.0 +3.00%

Chevron Corp 주식 (CVX) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $163.2 $140.6 $22.65 180,358,651.0 -11.65%
2024-11 $164.7 $151.7 $12.98 144,856,240.0 +8.81%
2024-10 $152.8 $145.4 $7.30 134,120,425.0 +1.05%
2024-09 $149.1 $135.4 $13.73 163,985,253.0 -0.46%
2024-08 $159.5 $139.7 $19.81 162,969,860.0 -7.80%
2024-07 $164.3 $152.3 $11.98 127,064,915.0 +2.59%
2024-06 $161.7 $151.9 $9.75 145,232,795.0 -3.62%
2024-05 $166.9 $156.3 $10.58 146,429,592.0 +0.64%
2024-04 $167.1 $155.4 $11.69 161,200,992.0 +2.24%
2024-03 $158.2 $147.7 $10.52 174,708,251.0 +3.77%
2024-02 $156.6 $146.5 $10.10 163,223,258.0 +3.11%
2024-01 $154.3 $139.6 $14.73 197,180,663.0 -1.16%

Chevron Corp 주식 (CVX) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $153.1 $141.0 $12.07 221,849,864.0 +3.87%
2023-11 $149.3 $140.7 $8.61 228,222,496.0 -1.46%
2023-10 $170.2 $144.0 $26.21 225,081,844.0 -13.57%
2023-09 $171.7 $162.6 $9.06 152,949,012.0 +4.67%
2023-08 $164.2 $156.2 $8.03 164,813,838.0 -1.56%
2023-07 $164.0 $151.6 $12.41 137,301,524.0 +4.01%
2023-06 $160.8 $149.7 $11.03 179,808,541.0 +4.47%
2023-05 $168.7 $150.4 $18.37 161,134,242.0 -10.65%
2023-04 $172.9 $164.1 $8.83 128,663,626.0 +3.32%
2023-03 $166.8 $149.9 $16.89 205,841,115.0 +1.49%
2023-02 $174.4 $158.9 $15.48 164,804,827.0 -7.61%
2023-01 $187.8 $170.8 $16.96 181,850,570.0 -3.05%
$70.32
price up icon 0.06%
oil_gas_integrated TTE
$61.50
price down icon 0.32%
oil_gas_integrated BP
$32.23
price up icon 0.75%
$25.58
price down icon 0.47%
oil_gas_integrated XOM
$108.05
price up icon 0.26%
자본화:     |  볼륨(24시간):