Stockscreener 앱 받기
1.85%
시간 외 거래:
Chevron Corp 주식 (CVX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-01 | $187.9 | $184.0 | $3.92 | 8,794,264.0 | +1.85% |
| 2026-05-29 | $183.0 | $180.4 | $2.57 | 13,865,039.0 | -0.31% |
| 2026-05-28 | $185.3 | $182.1 | $3.17 | 8,721,845.0 | +0.35% |
| 2026-05-27 | $183.7 | $180.7 | $3.05 | 9,438,538.0 | -1.25% |
| 2026-05-26 | $190.5 | $183.9 | $6.59 | 12,954,822.0 | -3.51% |
| 2026-05-22 | $192.0 | $189.8 | $2.20 | 7,205,601.0 | +0.22% |
| 2026-05-21 | $194.2 | $189.0 | $5.16 | 9,032,238.0 | -0.17% |
| 2026-05-20 | $198.2 | $191.3 | $6.92 | 14,549,431.0 | -3.00% |
| 2026-05-19 | $198.9 | $193.5 | $5.40 | 11,809,976.0 | +0.58% |
| 2026-05-18 | $196.2 | $189.0 | $7.17 | 9,805,358.0 | +2.63% |
| 2026-05-15 | $191.5 | $187.9 | $3.60 | 11,166,074.0 | +2.39% |
| 2026-05-14 | $187.6 | $185.2 | $2.32 | 6,198,017.0 | +0.34% |
| 2026-05-13 | $186.0 | $184.0 | $2.05 | 7,502,357.0 | +0.03% |
| 2026-05-12 | $186.9 | $184.7 | $2.23 | 8,135,617.0 | +0.65% |
| 2026-05-11 | $185.2 | $183.0 | $2.20 | 11,791,789.0 | +1.72% |
| 2026-05-08 | $182.7 | $180.7 | $1.98 | 11,910,767.0 | -0.48% |
| 2026-05-07 | $183.4 | $179.5 | $3.91 | 12,142,654.0 | -1.44% |
| 2026-05-06 | $186.8 | $183.1 | $3.64 | 10,995,015.0 | -3.88% |
| 2026-05-05 | $193.7 | $190.4 | $3.22 | 5,494,355.0 | +0.19% |
| 2026-05-04 | $193.7 | $188.0 | $5.74 | 8,222,366.0 | +0.87% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $187.9 | $184.0 | $3.92 | 8,794,264.0 | +0.00% |
| 2026-05 | $198.9 | $179.5 | $19.34 | 210,162,997.0 | -3.87% |
| 2026-04 | $205.5 | $177.7 | $27.74 | 236,608,410.0 | -6.57% |
| 2026-03 | $214.7 | $184.2 | $30.56 | 332,959,280.0 | +10.78% |
| 2026-02 | $187.9 | $172.7 | $15.25 | 201,005,158.0 | +5.57% |
| 2026-01 | $177.3 | $151.2 | $26.05 | 263,445,588.0 | +16.07% |
Chevron Corp 주식 (CVX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $153.9 | $146.5 | $7.46 | 173,002,116.0 | +0.78% |
| 2025-11 | $158.0 | $147.7 | $10.25 | 157,560,664.0 | -4.18% |
| 2025-10 | $159.2 | $148.9 | $10.29 | 151,503,642.0 | +1.56% |
| 2025-09 | $161.9 | $152.9 | $8.99 | 160,681,568.0 | -3.31% |
| 2025-08 | $161.1 | $149.8 | $11.28 | 166,693,701.0 | +5.91% |
| 2025-07 | $157.2 | $142.5 | $14.70 | 259,464,885.0 | +5.90% |
| 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
| 월 | 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% |
1.53%
자본화:
|
볼륨(24시간):