U.S. markets open in 9 hours 7 minutes

Chevron Corporation (CVX)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
156.64+3.31 (+2.16%)
Al cierre: 04:02PM EDT
156.71 +0.07 (+0.04%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 jun 2024153.71157.41153.25156.64156.648,331,900
18 jun 2024153.55155.95152.84153.33153.336,942,900
17 jun 2024152.50153.93151.93153.19153.196,321,400
14 jun 2024153.13153.29151.97152.57152.576,159,100
13 jun 2024153.77154.09152.23152.84152.846,163,000
12 jun 2024157.49157.63152.40154.22154.2210,017,400
11 jun 2024156.17156.75154.48156.49156.495,132,000
10 jun 2024156.41158.20156.32156.74156.747,075,900
07 jun 2024155.71157.69155.13156.08156.085,887,700
06 jun 2024154.50156.02153.39155.93155.935,215,100
05 jun 2024156.16157.02154.53154.98154.987,058,500
04 jun 2024155.72156.35154.11156.13156.136,360,500
03 jun 2024161.49161.68156.46157.46157.469,009,900
31 may 2024158.63162.58158.51162.30162.3010,334,200
30 may 2024156.85158.46156.81158.26158.266,371,200
29 may 2024158.02158.49156.44156.90156.905,909,600
28 may 2024158.12159.42157.95159.04159.046,928,300
24 may 2024158.08158.97157.30157.75157.754,476,600
23 may 2024157.92158.60156.33156.94156.946,718,400
22 may 2024159.52159.52156.52157.57157.576,260,500
21 may 2024160.58161.46159.74159.97159.974,783,300
20 may 2024162.72163.00161.07161.14161.144,913,800
17 may 2024161.75162.97161.19162.67162.675,497,900
16 may 2024161.53162.00160.48161.09161.096,409,400
15 may 2024163.13163.80160.17163.05163.057,603,100
14 may 2024164.34165.20163.02163.61163.614,924,000
13 may 2024166.48166.91162.98164.53164.536,848,300
10 may 2024166.04166.42165.02165.82165.825,490,900
09 may 2024163.02165.51162.73165.45165.456,683,300
08 may 2024161.95163.08161.54162.54162.546,706,400
07 may 2024162.31163.15162.02162.67162.676,869,900
06 may 2024160.73164.02160.73162.30162.308,430,300
03 may 2024160.66160.66157.04160.25160.2511,664,500
02 may 2024160.41161.78159.89160.73160.738,597,100
01 may 2024160.78161.45158.90159.63159.637,713,700
30 abr 2024165.97166.12160.95161.27161.278,457,300
29 abr 2024165.91167.11164.69166.33166.336,364,000
26 abr 2024165.23166.98163.30165.89165.899,736,400
25 abr 2024163.70165.60162.67165.28165.289,702,600
24 abr 2024161.88163.84161.45163.57163.577,610,300
23 abr 2024161.31162.85160.60162.85162.855,597,600
22 abr 2024159.95162.70158.44161.92161.926,779,200
19 abr 2024158.75160.75158.15160.00160.007,733,100
18 abr 2024157.14158.04156.39157.57157.574,979,200
17 abr 2024155.99157.71155.64156.40156.406,733,900
16 abr 2024157.30157.81155.42156.28156.285,541,900
15 abr 2024159.94160.49157.36157.59157.597,236,900
12 abr 2024162.29163.87158.04158.96158.9611,058,800
11 abr 2024163.62163.62159.80161.89161.897,682,500
10 abr 2024162.21162.77161.01162.67162.677,525,800
09 abr 2024161.85162.53160.46162.00162.006,577,400
08 abr 2024161.65162.50160.33161.27161.277,253,200
05 abr 2024161.33162.17159.86161.60161.607,429,800
04 abr 2024160.80161.95159.82160.69160.699,269,700
03 abr 2024160.10160.95159.72160.44160.447,819,700
02 abr 2024160.05161.22159.02159.78159.788,815,400
01 abr 2024158.27159.59156.94159.08159.086,285,700
28 mar 2024157.15158.19156.37157.74157.748,331,600
27 mar 2024154.87156.44154.85156.35156.357,416,900
26 mar 2024156.52156.86154.65155.27155.276,677,900
25 mar 2024155.48157.31155.27156.47156.476,058,700
22 mar 2024155.08155.28154.16154.66154.665,973,700
21 mar 2024154.95155.69154.41154.86154.867,899,100
20 mar 2024155.76156.43154.23154.55154.558,449,100
19 mar 2024155.30156.84155.01156.62156.627,736,700
18 mar 2024156.03156.67154.94155.41155.417,242,700
15 mar 2024155.19157.04154.42155.55155.5520,379,100
14 mar 2024153.77155.73152.76155.70155.709,047,200
13 mar 2024153.24154.88153.15153.89153.898,065,600
12 mar 2024151.83152.57150.79151.89151.896,432,900
11 mar 2024150.50152.08149.59152.00152.007,577,100
08 mar 2024149.37149.99148.39149.88149.887,527,400
07 mar 2024148.50150.75148.45149.37149.378,739,300
06 mar 2024150.83152.41148.14148.33148.3314,692,100
05 mar 2024148.83150.62148.30149.59149.596,985,500
04 mar 2024152.50152.59147.67148.88148.8812,503,200
01 mar 2024153.05154.35152.25152.81152.817,458,700
29 feb 2024152.91153.24151.48152.01152.019,334,400
28 feb 2024152.36153.86151.78152.34152.346,715,900
27 feb 2024153.20153.88149.90152.16152.1615,093,800
26 feb 2024154.54155.55153.83154.45154.456,900,800
23 feb 2024154.87154.92153.25154.66154.666,561,600
22 feb 2024154.82156.63153.83155.43155.438,874,900
21 feb 2024154.57155.57154.10155.44155.446,630,100
20 feb 2024155.47155.61153.83154.00154.006,977,900
16 feb 2024155.37155.77154.09154.63154.637,569,000
15 feb 2024149.91155.09149.67154.46154.468,950,300
15 feb 20241.63 Dividendo
14 feb 2024151.28152.20150.08151.01149.385,995,100
13 feb 2024152.62153.07149.60150.60148.976,987,100
12 feb 2024151.62152.61151.39152.08150.446,713,000
09 feb 2024154.42155.32150.98151.04149.419,194,500
08 feb 2024151.95154.30151.65154.06152.409,237,000
07 feb 2024153.02153.78151.17152.13150.496,252,000
06 feb 2024152.50153.54151.81152.35150.716,198,200
05 feb 2024151.62153.51150.79152.33150.698,277,800
02 feb 2024150.86153.38149.55152.24150.6012,838,400
01 feb 2024148.19149.02146.52147.89146.298,641,100
31 ene 2024150.37150.38147.34147.43145.8410,428,000
30 ene 2024148.18150.31147.71150.12148.509,902,900
*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...