Stockscreener 앱 받기
1.08%
시장 영업 전:
Chevron Corp 주식 (CVX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-20 | $161.4 | $159.8 | $1.66 | 5,003,455.0 | +1.08% |
| 2024-11-19 | $160.4 | $158.8 | $1.68 | 4,549,066.0 | -0.72% |
| 2024-11-18 | $161.5 | $159.1 | $2.45 | 5,975,122.0 | -0.41% |
| 2024-11-15 | $162.4 | $160.8 | $1.62 | 8,720,064.0 | -0.23% |
| 2024-11-14 | $161.8 | $159.7 | $2.15 | 9,760,529.0 | +1.94% |
| 2024-11-13 | $159.0 | $154.5 | $4.49 | 8,630,502.0 | +2.21% |
| 2024-11-12 | $157.4 | $155.1 | $2.28 | 5,500,056.0 | -0.77% |
| 2024-11-11 | $157.9 | $155.9 | $2.04 | 7,695,917.0 | -0.27% |
| 2024-11-08 | $157.6 | $155.7 | $1.91 | 5,917,533.0 | +0.10% |
| 2024-11-07 | $158.0 | $156.4 | $1.61 | 7,848,163.0 | -0.60% |
| 2024-11-06 | $158.6 | $156.1 | $2.49 | 10,767,183.0 | +2.81% |
| 2024-11-05 | $154.7 | $152.6 | $2.12 | 5,639,344.0 | -0.36% |
| 2024-11-04 | $154.4 | $152.6 | $1.80 | 5,896,673.0 | +0.59% |
| 2024-11-01 | $155.9 | $151.7 | $4.23 | 11,080,636.0 | +2.86% |
| 2024-10-31 | $149.6 | $147.9 | $1.68 | 7,940,128.0 | +0.52% |
| 2024-10-30 | $149.7 | $147.7 | $1.99 | 5,540,947.0 | -0.32% |
| 2024-10-29 | $150.4 | $147.9 | $2.54 | 5,681,323.0 | -1.34% |
| 2024-10-28 | $150.7 | $148.2 | $2.54 | 8,303,014.0 | -0.18% |
| 2024-10-25 | $152.1 | $150.5 | $1.66 | 4,578,701.0 | +0.24% |
| 2024-10-24 | $151.4 | $149.4 | $2.07 | 5,344,137.0 | -0.02% |
| 2024-10-23 | $151.0 | $149.3 | $1.71 | 4,997,279.0 | -0.29% |
| 2024-10-22 | $151.7 | $150.2 | $1.46 | 3,983,107.0 | +0.03% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $162.4 | $151.7 | $10.68 | 107,987,698.0 | +8.41% |
| 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% |
Chevron Corp 주식 (CVX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $184.6 | $167.1 | $17.45 | 159,618,133.0 | -2.08% |
| 2022-11 | $189.7 | $175.8 | $13.86 | 161,647,105.0 | +1.33% |
| 2022-10 | $183.8 | $148.3 | $35.54 | 177,679,221.0 | +25.91% |
| 2022-09 | $164.5 | $140.5 | $24.07 | 223,918,609.0 | -9.10% |
| 2022-08 | $166.8 | $149.0 | $17.81 | 184,349,456.0 | -3.53% |
| 2022-07 | $164.7 | $132.5 | $32.12 | 142,120,386.0 | +13.16% |
| 2022-06 | $182.4 | $140.2 | $42.25 | 203,278,860.0 | -17.11% |
| 2022-05 | $181.0 | $155.2 | $25.81 | 233,602,875.0 | +11.48% |
| 2022-04 | $174.5 | $151.4 | $23.18 | 200,223,387.0 | -3.78% |
| 2022-03 | $174.8 | $144.7 | $30.06 | 527,493,415.0 | +13.08% |
| 2022-02 | $144.0 | $130.5 | $13.49 | 282,584,479.0 | +9.65% |
| 2022-01 | $137.0 | $117.3 | $19.71 | 297,859,710.0 | +11.91% |
0.58%
0.49%
자본화:
|
볼륨(24시간):