Stockscreener 앱 받기
0.73%
시장 영업 전:
Chevron Corp 주식 (CVX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $168.6 | $166.2 | $2.44 | 6,375,797.0 | +0.73% |
| 2025-03-31 | $168.9 | $166.1 | $2.79 | 10,673,038.0 | +0.72% |
| 2025-03-28 | $167.1 | $165.3 | $1.84 | 4,920,526.0 | -0.34% |
| 2025-03-27 | $168.2 | $165.8 | $2.37 | 6,599,497.0 | -0.79% |
| 2025-03-26 | $169.0 | $167.2 | $1.71 | 9,884,657.0 | +1.22% |
| 2025-03-25 | $167.8 | $165.1 | $2.71 | 7,696,212.0 | +0.56% |
| 2025-03-24 | $166.4 | $164.3 | $2.12 | 7,716,089.0 | +0.16% |
| 2025-03-21 | $164.9 | $163.1 | $1.77 | 19,857,360.0 | -0.01% |
| 2025-03-20 | $165.3 | $162.4 | $2.90 | 9,318,844.0 | +0.44% |
| 2025-03-19 | $164.5 | $160.9 | $3.64 | 11,024,190.0 | +2.01% |
| 2025-03-18 | $161.1 | $158.8 | $2.27 | 9,116,638.0 | +1.32% |
| 2025-03-17 | $159.4 | $156.8 | $2.69 | 7,410,652.0 | +1.08% |
| 2025-03-14 | $157.2 | $153.0 | $4.23 | 6,595,595.0 | +2.22% |
| 2025-03-13 | $154.4 | $151.9 | $2.51 | 8,759,647.0 | +0.62% |
| 2025-03-12 | $154.8 | $152.2 | $2.57 | 9,471,110.0 | -0.92% |
| 2025-03-11 | $158.8 | $153.8 | $5.05 | 9,867,933.0 | -2.21% |
| 2025-03-10 | $160.4 | $156.2 | $4.20 | 11,562,633.0 | +0.79% |
| 2025-03-07 | $157.4 | $153.7 | $3.74 | 8,384,341.0 | +2.22% |
| 2025-03-06 | $153.3 | $149.5 | $3.86 | 6,821,422.0 | +1.42% |
| 2025-03-05 | $151.4 | $147.7 | $3.62 | 8,337,755.0 | -0.78% |
| 2025-03-04 | $153.6 | $151.7 | $1.99 | 2,344,724.0 | -0.71% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $168.6 | $166.2 | $2.44 | 6,375,797.0 | +0.00% |
| 2025-03 | $169.0 | $147.7 | $21.22 | 191,603,574.0 | +6.24% |
| 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% |
Chevron Corp 주식 (CVX) 가격 이력 2023
| 월 | 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% |
0.31%
0.84%
자본화:
|
볼륨(24시간):