U.S. markets open in 1 hour 20 minutes
F S&P 500
5,768.75 +24.00 (+0.42%) F Dow Jones
42,315.00 +70.00 (+0.17%) F Nasdaq
20,093.50 +100.75 (+0.50%) E-mini Russell 2000 Index Futur
2,214.20 +3.00 (+0.14%) Petróleo
75.48 -1.66 (-2.15%) Oro
2,670.70 +4.70 (+0.18%)
Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 oct 2024 | 151.50 | 152.75 | 150.69 | 151.12 | 151.12 | 5,891,100 |
| 04 oct 2024 | 152.48 | 152.50 | 150.14 | 150.74 | 150.74 | 7,892,400 |
| 03 oct 2024 | 151.31 | 152.17 | 150.02 | 151.25 | 151.25 | 6,553,300 |
| 02 oct 2024 | 151.68 | 152.28 | 149.26 | 150.95 | 150.95 | 8,105,400 |
| 01 oct 2024 | 146.35 | 150.52 | 145.45 | 149.70 | 149.70 | 9,489,100 |
| 30 sept 2024 | 145.37 | 147.48 | 144.28 | 147.27 | 147.27 | 7,491,700 |
| 27 sept 2024 | 142.98 | 145.77 | 142.84 | 145.49 | 145.49 | 8,049,200 |
| 26 sept 2024 | 140.90 | 143.22 | 140.63 | 141.99 | 141.99 | 8,046,200 |
| 25 sept 2024 | 146.95 | 147.41 | 143.50 | 143.97 | 143.97 | 7,888,400 |
| 24 sept 2024 | 148.88 | 149.10 | 146.91 | 147.45 | 147.45 | 6,014,200 |
| 23 sept 2024 | 146.25 | 148.42 | 145.95 | 147.54 | 147.54 | 6,960,600 |
| 20 sept 2024 | 145.23 | 145.91 | 143.44 | 145.68 | 145.68 | 23,162,900 |
| 19 sept 2024 | 145.81 | 146.78 | 144.93 | 144.99 | 144.99 | 7,247,400 |
| 18 sept 2024 | 143.32 | 145.60 | 143.19 | 143.96 | 143.96 | 6,180,300 |
| 17 sept 2024 | 141.80 | 144.14 | 141.74 | 143.41 | 143.41 | 7,338,800 |
| 16 sept 2024 | 141.69 | 143.17 | 141.07 | 142.09 | 142.09 | 6,864,300 |
| 13 sept 2024 | 139.87 | 141.53 | 139.71 | 140.61 | 140.61 | 5,900,700 |
| 12 sept 2024 | 138.23 | 139.47 | 137.42 | 139.21 | 139.21 | 6,593,400 |
| 11 sept 2024 | 138.21 | 138.48 | 135.37 | 137.88 | 137.88 | 9,534,000 |
| 10 sept 2024 | 140.90 | 141.08 | 137.09 | 138.23 | 138.23 | 8,202,500 |
| 09 sept 2024 | 138.64 | 142.02 | 138.54 | 140.30 | 140.30 | 9,892,300 |
| 06 sept 2024 | 141.07 | 142.11 | 137.87 | 138.56 | 138.56 | 7,836,400 |
| 05 sept 2024 | 143.17 | 143.17 | 140.60 | 140.93 | 140.93 | 9,371,100 |
| 04 sept 2024 | 144.64 | 145.53 | 141.67 | 142.07 | 142.07 | 9,820,700 |
| 03 sept 2024 | 145.55 | 145.77 | 144.28 | 144.66 | 144.66 | 7,944,700 |
| 30 ago 2024 | 146.22 | 148.08 | 145.70 | 147.95 | 147.95 | 6,414,800 |
| 29 ago 2024 | 146.46 | 148.18 | 145.44 | 147.42 | 147.42 | 4,466,700 |
| 28 ago 2024 | 146.44 | 147.14 | 145.48 | 146.00 | 146.00 | 5,614,400 |
| 27 ago 2024 | 148.67 | 149.55 | 146.74 | 146.95 | 146.95 | 5,100,000 |
| 26 ago 2024 | 148.97 | 150.09 | 147.55 | 148.50 | 148.50 | 5,780,300 |
| 23 ago 2024 | 146.53 | 148.09 | 146.32 | 147.62 | 147.62 | 4,824,100 |
| 22 ago 2024 | 145.35 | 146.33 | 145.13 | 145.73 | 145.73 | 4,027,000 |
| 21 ago 2024 | 145.43 | 146.64 | 144.55 | 145.32 | 145.32 | 5,985,000 |
| 20 ago 2024 | 146.33 | 146.51 | 144.56 | 144.69 | 144.69 | 7,497,600 |
| 19 ago 2024 | 146.01 | 147.73 | 145.89 | 146.83 | 146.83 | 5,967,400 |
| 19 ago 2024 | 1.63 Dividendo | |||||
| 16 ago 2024 | 146.05 | 147.62 | 145.64 | 147.27 | 145.64 | 6,874,400 |
| 15 ago 2024 | 145.59 | 147.52 | 145.48 | 146.80 | 145.18 | 6,304,200 |
| 14 ago 2024 | 144.39 | 145.24 | 143.43 | 144.67 | 143.07 | 5,874,200 |
| 13 ago 2024 | 144.08 | 144.55 | 143.05 | 144.15 | 142.55 | 7,794,800 |
| 12 ago 2024 | 145.84 | 146.74 | 139.69 | 145.02 | 143.41 | 8,442,200 |
| 09 ago 2024 | 144.21 | 146.11 | 143.19 | 144.99 | 143.39 | 7,653,100 |
| 08 ago 2024 | 143.07 | 144.82 | 142.71 | 144.49 | 142.89 | 7,531,100 |
| 07 ago 2024 | 144.58 | 145.73 | 142.28 | 142.41 | 140.83 | 8,867,900 |
| 06 ago 2024 | 144.49 | 145.09 | 143.12 | 143.23 | 141.64 | 9,692,700 |
| 05 ago 2024 | 145.52 | 145.77 | 143.41 | 144.66 | 143.06 | 13,037,200 |
| 02 ago 2024 | 151.13 | 152.04 | 147.02 | 148.55 | 146.91 | 13,278,600 |
| 01 ago 2024 | 158.71 | 159.50 | 152.03 | 152.62 | 150.93 | 16,689,900 |
| 31 jul 2024 | 161.69 | 161.69 | 160.05 | 160.47 | 158.69 | 6,209,200 |
| 30 jul 2024 | 156.46 | 160.09 | 156.44 | 159.57 | 157.80 | 5,740,900 |
| 29 jul 2024 | 158.25 | 158.25 | 154.86 | 156.60 | 154.87 | 5,072,000 |
| 26 jul 2024 | 157.73 | 159.04 | 157.06 | 157.84 | 156.09 | 5,232,500 |
| 25 jul 2024 | 155.37 | 158.26 | 154.62 | 157.54 | 155.80 | 5,432,100 |
| 24 jul 2024 | 154.69 | 155.70 | 153.42 | 155.07 | 153.35 | 5,971,700 |
| 23 jul 2024 | 156.35 | 156.60 | 153.84 | 154.09 | 152.38 | 6,238,700 |
| 22 jul 2024 | 158.22 | 158.98 | 156.85 | 156.99 | 155.25 | 5,577,300 |
| 19 jul 2024 | 162.48 | 162.70 | 158.41 | 159.15 | 157.39 | 6,427,700 |
| 18 jul 2024 | 161.23 | 164.28 | 160.24 | 161.97 | 160.18 | 6,577,700 |
| 17 jul 2024 | 158.50 | 161.48 | 158.29 | 161.23 | 159.45 | 7,296,600 |
| 16 jul 2024 | 157.01 | 158.31 | 156.15 | 157.77 | 156.02 | 6,924,200 |
| 15 jul 2024 | 156.95 | 159.52 | 156.37 | 158.04 | 156.29 | 5,661,200 |
| 12 jul 2024 | 156.16 | 156.44 | 154.56 | 155.59 | 153.87 | 6,446,300 |
| 11 jul 2024 | 155.00 | 156.68 | 154.22 | 155.26 | 153.54 | 8,322,500 |
| 10 jul 2024 | 152.50 | 155.44 | 152.30 | 155.13 | 153.41 | 5,416,600 |
| 09 jul 2024 | 153.00 | 154.76 | 152.35 | 152.98 | 151.29 | 5,301,600 |
| 08 jul 2024 | 153.32 | 155.28 | 153.32 | 154.33 | 152.62 | 4,990,700 |
| 05 jul 2024 | 156.55 | 156.55 | 153.68 | 154.31 | 152.60 | 6,183,100 |
| 03 jul 2024 | 156.94 | 157.74 | 156.56 | 156.71 | 154.98 | 3,264,200 |
| 02 jul 2024 | 157.68 | 157.72 | 155.45 | 156.75 | 155.02 | 7,216,800 |
| 01 jul 2024 | 157.16 | 158.70 | 155.98 | 156.52 | 154.79 | 5,584,100 |
| 28 jun 2024 | 157.52 | 158.58 | 156.17 | 156.42 | 154.69 | 11,283,400 |
| 27 jun 2024 | 156.70 | 156.94 | 155.64 | 156.32 | 154.59 | 5,568,700 |
| 26 jun 2024 | 158.46 | 158.46 | 155.79 | 155.95 | 154.22 | 8,637,800 |
| 25 jun 2024 | 159.12 | 159.36 | 157.67 | 158.46 | 156.71 | 6,056,700 |
| 24 jun 2024 | 156.27 | 159.54 | 156.19 | 159.31 | 157.55 | 7,971,600 |
| 21 jun 2024 | 156.80 | 157.67 | 155.22 | 155.28 | 153.56 | 21,292,100 |
| 20 jun 2024 | 153.71 | 157.41 | 153.25 | 156.64 | 154.91 | 8,336,000 |
| 18 jun 2024 | 153.55 | 155.95 | 152.84 | 153.33 | 151.63 | 6,942,900 |
| 17 jun 2024 | 152.50 | 153.93 | 151.93 | 153.19 | 151.49 | 6,321,400 |
| 14 jun 2024 | 153.13 | 153.29 | 151.97 | 152.57 | 150.88 | 6,159,100 |
| 13 jun 2024 | 153.77 | 154.09 | 152.23 | 152.84 | 151.15 | 6,163,000 |
| 12 jun 2024 | 157.49 | 157.63 | 152.40 | 154.22 | 152.51 | 10,017,400 |
| 11 jun 2024 | 156.17 | 156.75 | 154.48 | 156.49 | 154.76 | 5,132,000 |
| 10 jun 2024 | 156.41 | 158.20 | 156.32 | 156.74 | 155.01 | 7,075,900 |
| 07 jun 2024 | 155.71 | 157.69 | 155.13 | 156.08 | 154.35 | 5,887,700 |
| 06 jun 2024 | 154.50 | 156.02 | 153.39 | 155.93 | 154.20 | 5,215,100 |
| 05 jun 2024 | 156.16 | 157.02 | 154.53 | 154.98 | 153.26 | 7,058,500 |
| 04 jun 2024 | 155.72 | 156.35 | 154.11 | 156.13 | 154.40 | 6,360,500 |
| 03 jun 2024 | 161.49 | 161.68 | 156.46 | 157.46 | 155.72 | 9,009,900 |
| 31 may 2024 | 158.63 | 162.58 | 158.51 | 162.30 | 160.50 | 10,334,200 |
| 30 may 2024 | 156.85 | 158.46 | 156.81 | 158.26 | 156.51 | 6,371,200 |
| 29 may 2024 | 158.02 | 158.49 | 156.44 | 156.90 | 155.16 | 5,909,600 |
| 28 may 2024 | 158.12 | 159.42 | 157.95 | 159.04 | 157.28 | 6,928,300 |
| 24 may 2024 | 158.08 | 158.97 | 157.30 | 157.75 | 156.00 | 4,476,600 |
| 23 may 2024 | 157.92 | 158.60 | 156.33 | 156.94 | 155.20 | 6,718,400 |
| 22 may 2024 | 159.52 | 159.52 | 156.52 | 157.57 | 155.83 | 6,260,500 |
| 21 may 2024 | 160.58 | 161.46 | 159.74 | 159.97 | 158.20 | 4,783,300 |
| 20 may 2024 | 162.72 | 163.00 | 161.07 | 161.14 | 159.36 | 4,913,800 |
| 17 may 2024 | 161.75 | 162.97 | 161.19 | 162.67 | 160.87 | 5,497,900 |
| 16 may 2024 | 161.53 | 162.00 | 160.48 | 161.09 | 159.31 | 6,409,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.