Stockscreener 앱 받기
1.14%
Chevron Corp 주식 (CVX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-10 | $188.8 | $187.8 | $1.04 | 128,592.0 | -0.76% |
| 2026-03-09 | $191.7 | $188.1 | $3.54 | 15,936,956.0 | -0.26% |
| 2026-03-06 | $192.4 | $188.1 | $4.29 | 13,053,612.0 | +0.02% |
| 2026-03-05 | $190.0 | $186.5 | $3.48 | 13,532,225.0 | +2.08% |
| 2026-03-04 | $188.5 | $184.2 | $4.31 | 11,026,459.0 | -1.45% |
| 2026-03-03 | $191.6 | $187.4 | $4.14 | 13,967,518.0 | -0.44% |
| 2026-03-02 | $191.4 | $187.2 | $4.22 | 15,757,703.0 | +1.52% |
| 2026-02-27 | $187.5 | $183.8 | $3.77 | 12,011,283.0 | +1.41% |
| 2026-02-26 | $186.3 | $181.8 | $4.50 | 7,085,982.0 | -0.03% |
| 2026-02-25 | $186.0 | $182.5 | $3.47 | 9,435,288.0 | -0.60% |
| 2026-02-24 | $186.0 | $183.8 | $2.11 | 7,428,786.0 | +0.23% |
| 2026-02-23 | $186.6 | $184.1 | $2.58 | 7,046,672.0 | +0.53% |
| 2026-02-20 | $184.9 | $182.3 | $2.57 | 9,530,598.0 | -0.46% |
| 2026-02-19 | $187.9 | $184.7 | $3.16 | 10,752,862.0 | +0.49% |
| 2026-02-18 | $183.9 | $182.0 | $1.94 | 10,305,329.0 | +1.84% |
| 2026-02-17 | $183.8 | $178.7 | $5.06 | 9,839,854.0 | -1.74% |
| 2026-02-13 | $184.8 | $181.7 | $3.12 | 9,023,166.0 | +0.73% |
| 2026-02-12 | $185.8 | $182.1 | $3.71 | 9,656,899.0 | -1.84% |
| 2026-02-11 | $186.5 | $183.6 | $2.97 | 10,492,765.0 | +1.95% |
| 2026-02-10 | $182.9 | $180.9 | $2.09 | 7,449,106.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $192.4 | $184.2 | $8.26 | 83,403,065.0 | +0.66% |
| 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% |
0.83%
1.43%
자본화:
|
볼륨(24시간):