Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 157.73 | 159.04 | 157.06 | 157.84 | 157.84 | 5,232,200 |
| 25 jul 2024 | 155.37 | 158.26 | 154.62 | 157.54 | 157.54 | 5,432,100 |
| 24 jul 2024 | 154.69 | 155.70 | 153.42 | 155.07 | 155.07 | 5,971,700 |
| 23 jul 2024 | 156.35 | 156.60 | 153.84 | 154.09 | 154.09 | 6,238,700 |
| 22 jul 2024 | 158.22 | 158.98 | 156.85 | 156.99 | 156.99 | 5,577,300 |
| 19 jul 2024 | 162.48 | 162.70 | 158.41 | 159.15 | 159.15 | 6,427,700 |
| 18 jul 2024 | 161.23 | 164.28 | 160.24 | 161.97 | 161.97 | 6,577,700 |
| 17 jul 2024 | 158.50 | 161.48 | 158.29 | 161.23 | 161.23 | 7,296,600 |
| 16 jul 2024 | 157.01 | 158.31 | 156.15 | 157.77 | 157.77 | 6,924,200 |
| 15 jul 2024 | 156.95 | 159.52 | 156.37 | 158.04 | 158.04 | 5,661,200 |
| 12 jul 2024 | 156.16 | 156.44 | 154.56 | 155.59 | 155.59 | 6,446,300 |
| 11 jul 2024 | 155.00 | 156.68 | 154.22 | 155.26 | 155.26 | 8,322,500 |
| 10 jul 2024 | 152.50 | 155.44 | 152.30 | 155.13 | 155.13 | 5,416,600 |
| 09 jul 2024 | 153.00 | 154.76 | 152.35 | 152.98 | 152.98 | 5,301,600 |
| 08 jul 2024 | 153.32 | 155.28 | 153.32 | 154.33 | 154.33 | 4,990,700 |
| 05 jul 2024 | 156.55 | 156.55 | 153.68 | 154.31 | 154.31 | 6,183,100 |
| 03 jul 2024 | 156.94 | 157.74 | 156.56 | 156.71 | 156.71 | 3,264,200 |
| 02 jul 2024 | 157.68 | 157.72 | 155.45 | 156.75 | 156.75 | 7,216,800 |
| 01 jul 2024 | 157.16 | 158.70 | 155.98 | 156.52 | 156.52 | 5,584,100 |
| 28 jun 2024 | 157.52 | 158.58 | 156.17 | 156.42 | 156.42 | 11,283,400 |
| 27 jun 2024 | 156.70 | 156.94 | 155.64 | 156.32 | 156.32 | 5,568,700 |
| 26 jun 2024 | 158.46 | 158.46 | 155.79 | 155.95 | 155.95 | 8,637,800 |
| 25 jun 2024 | 159.12 | 159.36 | 157.67 | 158.46 | 158.46 | 6,056,700 |
| 24 jun 2024 | 156.27 | 159.54 | 156.19 | 159.31 | 159.31 | 7,971,600 |
| 21 jun 2024 | 156.80 | 157.67 | 155.22 | 155.28 | 155.28 | 21,292,100 |
| 20 jun 2024 | 153.71 | 157.41 | 153.25 | 156.64 | 156.64 | 8,336,000 |
| 18 jun 2024 | 153.55 | 155.95 | 152.84 | 153.33 | 153.33 | 6,942,900 |
| 17 jun 2024 | 152.50 | 153.93 | 151.93 | 153.19 | 153.19 | 6,321,400 |
| 14 jun 2024 | 153.13 | 153.29 | 151.97 | 152.57 | 152.57 | 6,159,100 |
| 13 jun 2024 | 153.77 | 154.09 | 152.23 | 152.84 | 152.84 | 6,163,000 |
| 12 jun 2024 | 157.49 | 157.63 | 152.40 | 154.22 | 154.22 | 10,017,400 |
| 11 jun 2024 | 156.17 | 156.75 | 154.48 | 156.49 | 156.49 | 5,132,000 |
| 10 jun 2024 | 156.41 | 158.20 | 156.32 | 156.74 | 156.74 | 7,075,900 |
| 07 jun 2024 | 155.71 | 157.69 | 155.13 | 156.08 | 156.08 | 5,887,700 |
| 06 jun 2024 | 154.50 | 156.02 | 153.39 | 155.93 | 155.93 | 5,215,100 |
| 05 jun 2024 | 156.16 | 157.02 | 154.53 | 154.98 | 154.98 | 7,058,500 |
| 04 jun 2024 | 155.72 | 156.35 | 154.11 | 156.13 | 156.13 | 6,360,500 |
| 03 jun 2024 | 161.49 | 161.68 | 156.46 | 157.46 | 157.46 | 9,009,900 |
| 31 may 2024 | 158.63 | 162.58 | 158.51 | 162.30 | 162.30 | 10,334,200 |
| 30 may 2024 | 156.85 | 158.46 | 156.81 | 158.26 | 158.26 | 6,371,200 |
| 29 may 2024 | 158.02 | 158.49 | 156.44 | 156.90 | 156.90 | 5,909,600 |
| 28 may 2024 | 158.12 | 159.42 | 157.95 | 159.04 | 159.04 | 6,928,300 |
| 24 may 2024 | 158.08 | 158.97 | 157.30 | 157.75 | 157.75 | 4,476,600 |
| 23 may 2024 | 157.92 | 158.60 | 156.33 | 156.94 | 156.94 | 6,718,400 |
| 22 may 2024 | 159.52 | 159.52 | 156.52 | 157.57 | 157.57 | 6,260,500 |
| 21 may 2024 | 160.58 | 161.46 | 159.74 | 159.97 | 159.97 | 4,783,300 |
| 20 may 2024 | 162.72 | 163.00 | 161.07 | 161.14 | 161.14 | 4,913,800 |
| 17 may 2024 | 161.75 | 162.97 | 161.19 | 162.67 | 162.67 | 5,497,900 |
| 16 may 2024 | 161.53 | 162.00 | 160.48 | 161.09 | 161.09 | 6,409,400 |
| 16 may 2024 | 1.63 Dividendo | |||||
| 15 may 2024 | 163.13 | 163.80 | 160.17 | 163.05 | 161.42 | 7,603,100 |
| 14 may 2024 | 164.34 | 165.20 | 163.02 | 163.61 | 161.97 | 4,924,000 |
| 13 may 2024 | 166.48 | 166.91 | 162.98 | 164.53 | 162.89 | 6,848,300 |
| 10 may 2024 | 166.04 | 166.42 | 165.02 | 165.82 | 164.16 | 5,490,900 |
| 09 may 2024 | 163.02 | 165.51 | 162.73 | 165.45 | 163.80 | 6,683,300 |
| 08 may 2024 | 161.95 | 163.08 | 161.54 | 162.54 | 160.92 | 6,706,400 |
| 07 may 2024 | 162.31 | 163.15 | 162.02 | 162.67 | 161.04 | 6,869,900 |
| 06 may 2024 | 160.73 | 164.02 | 160.73 | 162.30 | 160.68 | 8,430,300 |
| 03 may 2024 | 160.66 | 160.66 | 157.04 | 160.25 | 158.65 | 11,664,500 |
| 02 may 2024 | 160.41 | 161.78 | 159.89 | 160.73 | 159.12 | 8,597,100 |
| 01 may 2024 | 160.78 | 161.45 | 158.90 | 159.63 | 158.03 | 7,713,700 |
| 30 abr 2024 | 165.97 | 166.12 | 160.95 | 161.27 | 159.66 | 8,457,300 |
| 29 abr 2024 | 165.91 | 167.11 | 164.69 | 166.33 | 164.67 | 6,364,000 |
| 26 abr 2024 | 165.23 | 166.98 | 163.30 | 165.89 | 164.23 | 9,736,400 |
| 25 abr 2024 | 163.70 | 165.60 | 162.67 | 165.28 | 163.63 | 9,702,600 |
| 24 abr 2024 | 161.88 | 163.84 | 161.45 | 163.57 | 161.93 | 7,610,300 |
| 23 abr 2024 | 161.31 | 162.85 | 160.60 | 162.85 | 161.22 | 5,597,600 |
| 22 abr 2024 | 159.95 | 162.70 | 158.44 | 161.92 | 160.30 | 6,779,200 |
| 19 abr 2024 | 158.75 | 160.75 | 158.15 | 160.00 | 158.40 | 7,733,100 |
| 18 abr 2024 | 157.14 | 158.04 | 156.39 | 157.57 | 155.99 | 4,979,200 |
| 17 abr 2024 | 155.99 | 157.71 | 155.64 | 156.40 | 154.84 | 6,733,900 |
| 16 abr 2024 | 157.30 | 157.81 | 155.42 | 156.28 | 154.72 | 5,541,900 |
| 15 abr 2024 | 159.94 | 160.49 | 157.36 | 157.59 | 156.01 | 7,236,900 |
| 12 abr 2024 | 162.29 | 163.87 | 158.04 | 158.96 | 157.37 | 11,058,800 |
| 11 abr 2024 | 163.62 | 163.62 | 159.80 | 161.89 | 160.27 | 7,682,500 |
| 10 abr 2024 | 162.21 | 162.77 | 161.01 | 162.67 | 161.04 | 7,525,800 |
| 09 abr 2024 | 161.85 | 162.53 | 160.46 | 162.00 | 160.38 | 6,577,400 |
| 08 abr 2024 | 161.65 | 162.50 | 160.33 | 161.27 | 159.66 | 7,253,200 |
| 05 abr 2024 | 161.33 | 162.17 | 159.86 | 161.60 | 159.98 | 7,429,800 |
| 04 abr 2024 | 160.80 | 161.95 | 159.82 | 160.69 | 159.08 | 9,269,700 |
| 03 abr 2024 | 160.10 | 160.95 | 159.72 | 160.44 | 158.84 | 7,819,700 |
| 02 abr 2024 | 160.05 | 161.22 | 159.02 | 159.78 | 158.18 | 8,815,400 |
| 01 abr 2024 | 158.27 | 159.59 | 156.94 | 159.08 | 157.49 | 6,285,700 |
| 28 mar 2024 | 157.15 | 158.19 | 156.37 | 157.74 | 156.16 | 8,331,600 |
| 27 mar 2024 | 154.87 | 156.44 | 154.85 | 156.35 | 154.79 | 7,416,900 |
| 26 mar 2024 | 156.52 | 156.86 | 154.65 | 155.27 | 153.72 | 6,677,900 |
| 25 mar 2024 | 155.48 | 157.31 | 155.27 | 156.47 | 154.91 | 6,058,700 |
| 22 mar 2024 | 155.08 | 155.28 | 154.16 | 154.66 | 153.11 | 5,973,700 |
| 21 mar 2024 | 154.95 | 155.69 | 154.41 | 154.86 | 153.31 | 7,899,100 |
| 20 mar 2024 | 155.76 | 156.43 | 154.23 | 154.55 | 153.00 | 8,449,100 |
| 19 mar 2024 | 155.30 | 156.84 | 155.01 | 156.62 | 155.05 | 7,736,700 |
| 18 mar 2024 | 156.03 | 156.67 | 154.94 | 155.41 | 153.86 | 7,242,700 |
| 15 mar 2024 | 155.19 | 157.04 | 154.42 | 155.55 | 153.99 | 20,379,100 |
| 14 mar 2024 | 153.77 | 155.73 | 152.76 | 155.70 | 154.14 | 9,047,200 |
| 13 mar 2024 | 153.24 | 154.88 | 153.15 | 153.89 | 152.35 | 8,065,600 |
| 12 mar 2024 | 151.83 | 152.57 | 150.79 | 151.89 | 150.37 | 6,432,900 |
| 11 mar 2024 | 150.50 | 152.08 | 149.59 | 152.00 | 150.48 | 7,577,100 |
| 08 mar 2024 | 149.37 | 149.99 | 148.39 | 149.88 | 148.38 | 7,527,400 |
| 07 mar 2024 | 148.50 | 150.75 | 148.45 | 149.37 | 147.88 | 8,739,300 |
| 06 mar 2024 | 150.83 | 152.41 | 148.14 | 148.33 | 146.85 | 14,692,100 |
| *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.