Stockscreener 앱 받기
1.19%
시간 외 거래:
Chevron Corp 주식 (CVX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $160.0 | $157.2 | $2.78 | 7,485,709.0 | +1.19% |
| 2025-08-26 | $160.0 | $156.6 | $3.45 | 10,264,036.0 | -0.47% |
| 2025-08-25 | $158.3 | $157.2 | $1.15 | 4,744,311.0 | -0.04% |
| 2025-08-22 | $158.8 | $155.3 | $3.47 | 9,036,087.0 | +1.69% |
| 2025-08-21 | $155.7 | $152.7 | $2.94 | 7,547,050.0 | +1.52% |
| 2025-08-20 | $153.5 | $151.9 | $1.56 | 8,065,985.0 | +0.80% |
| 2025-08-19 | $153.9 | $151.9 | $2.09 | 8,556,730.0 | -2.14% |
| 2025-08-18 | $156.5 | $154.8 | $1.74 | 8,145,709.0 | -0.79% |
| 2025-08-15 | $158.5 | $155.3 | $3.25 | 11,576,478.0 | +0.90% |
| 2025-08-14 | $155.7 | $154.1 | $1.60 | 7,324,501.0 | -0.46% |
| 2025-08-13 | $156.0 | $154.2 | $1.81 | 6,581,237.0 | +0.93% |
| 2025-08-12 | $156.1 | $153.4 | $2.69 | 6,638,892.0 | +0.65% |
| 2025-08-11 | $155.9 | $153.0 | $2.94 | 6,162,616.0 | -1.01% |
| 2025-08-08 | $155.8 | $153.5 | $2.25 | 6,380,004.0 | +1.21% |
| 2025-08-07 | $155.2 | $152.8 | $2.32 | 6,504,853.0 | +0.25% |
| 2025-08-06 | $155.2 | $152.2 | $2.94 | 7,838,381.0 | -0.17% |
| 2025-08-05 | $153.1 | $149.9 | $3.20 | 8,601,127.0 | +1.32% |
| 2025-08-04 | $152.1 | $149.8 | $2.26 | 10,111,480.0 | -0.24% |
| 2025-08-01 | $154.7 | $150.4 | $4.30 | 10,705,198.0 | -0.16% |
| 2025-07-31 | $153.9 | $151.1 | $2.79 | 10,220,120.0 | -1.25% |
| 2025-07-30 | $156.3 | $152.7 | $3.61 | 9,169,102.0 | -2.21% |
| 2025-07-29 | $157.2 | $155.4 | $1.76 | 6,440,638.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $160.0 | $149.8 | $10.18 | 159,756,093.0 | +5.01% |
| 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% |
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% |
0.07%
자본화:
|
볼륨(24시간):