Stockscreener 앱 받기
2.21%
시간 외 거래:
Chevron Corp 주식 (CVX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-17 | $184.3 | $177.7 | $6.56 | 15,686,705.0 | -2.21% |
| 2026-04-16 | $188.2 | $185.3 | $2.89 | 7,995,352.0 | +1.75% |
| 2026-04-15 | $187.2 | $184.0 | $3.20 | 8,643,495.0 | -1.13% |
| 2026-04-14 | $189.2 | $184.6 | $4.57 | 12,083,166.0 | -2.48% |
| 2026-04-13 | $192.6 | $189.7 | $2.88 | 11,982,927.0 | +1.71% |
| 2026-04-10 | $191.0 | $186.5 | $4.49 | 11,136,954.0 | -0.95% |
| 2026-04-09 | $196.7 | $189.3 | $7.40 | 11,605,276.0 | -1.31% |
| 2026-04-08 | $193.2 | $188.6 | $4.57 | 17,163,091.0 | -4.29% |
| 2026-04-07 | $204.6 | $199.2 | $5.38 | 11,344,263.0 | +1.35% |
| 2026-04-06 | $199.8 | $196.4 | $3.42 | 8,235,593.0 | -0.06% |
| 2026-04-02 | $205.5 | $198.0 | $7.44 | 11,494,752.0 | +0.79% |
| 2026-04-01 | $204.8 | $194.9 | $9.87 | 23,027,130.0 | -4.59% |
| 2026-03-31 | $213.1 | $202.0 | $11.14 | 17,357,842.0 | -1.81% |
| 2026-03-30 | $214.7 | $210.3 | $4.42 | 10,386,985.0 | -0.21% |
| 2026-03-27 | $212.5 | $206.2 | $6.21 | 13,886,719.0 | +1.62% |
| 2026-03-26 | $209.2 | $205.2 | $4.05 | 11,064,229.0 | +1.29% |
| 2026-03-25 | $207.2 | $204.6 | $2.62 | 8,853,654.0 | -0.79% |
| 2026-03-24 | $209.8 | $205.8 | $3.98 | 16,593,975.0 | +0.77% |
| 2026-03-23 | $205.4 | $197.4 | $7.99 | 15,619,038.0 | +1.73% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $205.5 | $177.7 | $27.74 | 166,085,409.0 | -11.07% |
| 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% |
4.03%
자본화:
|
볼륨(24시간):