U.S. markets closed
F S&P 500
4,324.75 +11.25 (+0.26%) F Dow Jones
33,846.00 +55.00 (+0.16%) F Nasdaq
14,789.00 +50.00 (+0.34%) E-mini Russell 2000 Index Futur
1,798.90 +5.90 (+0.33%) Petróleo
94.72 +1.04 (+1.11%) Oro
1,894.50 +3.60 (+0.19%)
Chevron Corporation (CVX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Fuera de horario:
Periodo de tiempo:
27 sept 2022 - 27 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2023 | 169.37 | 171.23 | 168.81 | 171.04 | 171.04 | 9,122,200 |
| 26 sept 2023 | 167.44 | 168.41 | 166.98 | 167.80 | 167.80 | 5,659,200 |
| 25 sept 2023 | 166.33 | 168.78 | 165.99 | 168.71 | 168.71 | 5,510,000 |
| 22 sept 2023 | 166.23 | 167.42 | 165.94 | 166.28 | 166.28 | 5,963,000 |
| 21 sept 2023 | 167.12 | 167.87 | 165.05 | 165.19 | 165.19 | 7,150,000 |
| 20 sept 2023 | 167.07 | 168.51 | 166.60 | 166.69 | 166.69 | 5,939,100 |
| 19 sept 2023 | 168.69 | 168.96 | 166.43 | 167.20 | 167.20 | 6,615,100 |
| 18 sept 2023 | 167.87 | 168.36 | 166.40 | 167.22 | 167.22 | 7,027,600 |
| 15 sept 2023 | 166.21 | 168.37 | 165.88 | 166.50 | 166.50 | 17,266,500 |
| 14 sept 2023 | 167.70 | 168.50 | 167.12 | 167.23 | 167.23 | 8,822,800 |
| 13 sept 2023 | 167.41 | 167.75 | 165.58 | 166.20 | 166.20 | 5,759,500 |
| 12 sept 2023 | 165.30 | 167.19 | 165.10 | 166.81 | 166.81 | 7,521,100 |
| 11 sept 2023 | 168.08 | 168.59 | 162.87 | 163.76 | 163.76 | 7,155,100 |
| 08 sept 2023 | 167.42 | 168.49 | 166.71 | 167.21 | 167.21 | 7,434,400 |
| 07 sept 2023 | 167.14 | 167.90 | 166.28 | 166.64 | 166.64 | 7,925,900 |
| 06 sept 2023 | 166.28 | 167.44 | 165.58 | 166.63 | 166.63 | 7,195,500 |
| 05 sept 2023 | 165.28 | 167.56 | 165.20 | 166.46 | 166.46 | 9,755,800 |
| 01 sept 2023 | 162.64 | 164.69 | 162.64 | 164.30 | 164.30 | 6,660,400 |
| 31 ago 2023 | 161.01 | 161.24 | 159.93 | 161.10 | 161.10 | 7,003,700 |
| 30 ago 2023 | 160.59 | 161.25 | 159.93 | 160.18 | 160.18 | 5,534,900 |
| 29 ago 2023 | 160.91 | 160.95 | 159.10 | 159.96 | 159.96 | 5,374,800 |
| 28 ago 2023 | 159.53 | 161.80 | 159.22 | 160.21 | 160.21 | 4,386,100 |
| 25 ago 2023 | 159.07 | 159.91 | 157.65 | 159.12 | 159.12 | 5,291,800 |
| 24 ago 2023 | 157.73 | 159.89 | 157.56 | 157.94 | 157.94 | 5,989,600 |
| 23 ago 2023 | 158.14 | 159.41 | 156.70 | 159.25 | 159.25 | 4,975,600 |
| 22 ago 2023 | 160.49 | 161.25 | 158.97 | 159.04 | 159.04 | 6,081,700 |
| 21 ago 2023 | 161.20 | 162.07 | 159.45 | 160.36 | 160.36 | 6,802,300 |
| 18 ago 2023 | 158.38 | 161.32 | 158.16 | 160.90 | 160.90 | 5,998,600 |
| 17 ago 2023 | 159.18 | 162.14 | 158.97 | 159.75 | 159.75 | 8,270,500 |
| 17 ago 2023 | 1.51 Dividendo | |||||
| 16 ago 2023 | 160.52 | 161.83 | 158.47 | 158.63 | 157.12 | 7,920,500 |
| 15 ago 2023 | 163.40 | 163.41 | 159.10 | 159.24 | 157.72 | 7,876,500 |
| 14 ago 2023 | 163.77 | 164.25 | 162.61 | 164.03 | 162.47 | 6,060,100 |
| 11 ago 2023 | 160.50 | 164.17 | 160.18 | 164.15 | 162.59 | 6,680,300 |
| 10 ago 2023 | 160.33 | 162.48 | 159.62 | 160.83 | 159.30 | 8,647,100 |
| 09 ago 2023 | 160.86 | 161.44 | 159.31 | 159.86 | 158.34 | 10,531,500 |
| 08 ago 2023 | 157.94 | 159.79 | 156.22 | 159.65 | 158.13 | 6,451,300 |
| 07 ago 2023 | 161.01 | 161.38 | 159.08 | 159.89 | 158.37 | 13,927,400 |
| 04 ago 2023 | 160.66 | 163.02 | 159.04 | 159.31 | 157.79 | 10,182,300 |
| 03 ago 2023 | 159.91 | 161.70 | 158.85 | 159.67 | 158.15 | 6,680,700 |
| 02 ago 2023 | 161.17 | 161.22 | 158.06 | 159.73 | 158.21 | 7,067,100 |
| 01 ago 2023 | 163.64 | 163.64 | 160.55 | 162.30 | 160.76 | 7,531,400 |
| 31 jul 2023 | 161.13 | 163.98 | 160.62 | 163.66 | 162.10 | 13,056,300 |
| 28 jul 2023 | 158.41 | 159.00 | 156.51 | 158.87 | 157.36 | 6,542,300 |
| 27 jul 2023 | 162.09 | 162.47 | 159.22 | 159.66 | 158.14 | 6,470,100 |
| 26 jul 2023 | 160.88 | 162.09 | 160.55 | 161.34 | 159.80 | 6,056,400 |
| 25 jul 2023 | 161.91 | 163.51 | 160.66 | 162.56 | 161.01 | 6,767,600 |
| 24 jul 2023 | 160.47 | 164.04 | 160.01 | 161.82 | 160.28 | 9,722,100 |
| 21 jul 2023 | 157.53 | 158.83 | 157.06 | 158.69 | 157.18 | 8,753,500 |
| 20 jul 2023 | 156.16 | 157.19 | 155.71 | 156.40 | 154.91 | 5,866,600 |
| 19 jul 2023 | 153.83 | 155.78 | 153.28 | 154.69 | 153.22 | 5,653,100 |
| 18 jul 2023 | 152.67 | 156.07 | 152.37 | 153.75 | 152.29 | 6,798,700 |
| 17 jul 2023 | 153.35 | 154.14 | 152.64 | 153.44 | 151.98 | 4,351,700 |
| 14 jul 2023 | 157.01 | 157.02 | 153.30 | 153.58 | 152.12 | 7,051,300 |
| 13 jul 2023 | 159.84 | 160.60 | 156.57 | 157.51 | 156.01 | 8,143,900 |
| 12 jul 2023 | 159.22 | 160.34 | 158.33 | 159.64 | 158.12 | 6,464,000 |
| 11 jul 2023 | 156.00 | 158.41 | 155.66 | 158.12 | 156.61 | 5,061,500 |
| 10 jul 2023 | 153.93 | 155.79 | 153.92 | 155.25 | 153.77 | 5,167,900 |
| 07 jul 2023 | 152.14 | 155.99 | 151.96 | 154.22 | 152.75 | 6,601,300 |
| 06 jul 2023 | 155.20 | 155.83 | 151.63 | 152.88 | 151.42 | 9,203,000 |
| 05 jul 2023 | 157.70 | 157.70 | 155.12 | 156.31 | 154.82 | 6,318,700 |
| 03 jul 2023 | 157.18 | 158.10 | 156.70 | 157.21 | 155.71 | 3,272,600 |
| 30 jun 2023 | 157.46 | 157.92 | 156.60 | 157.35 | 155.85 | 6,346,600 |
| 29 jun 2023 | 155.43 | 156.27 | 154.44 | 156.24 | 154.75 | 5,633,500 |
| 28 jun 2023 | 153.44 | 155.02 | 152.19 | 154.92 | 153.45 | 5,773,800 |
| 27 jun 2023 | 153.50 | 154.71 | 152.82 | 153.53 | 152.07 | 6,581,700 |
| 26 jun 2023 | 151.62 | 154.97 | 151.54 | 154.01 | 152.54 | 7,371,800 |
| 23 jun 2023 | 151.01 | 151.70 | 150.13 | 151.35 | 149.91 | 15,172,700 |
| 22 jun 2023 | 153.35 | 153.59 | 151.97 | 152.64 | 151.19 | 7,088,600 |
| 21 jun 2023 | 152.67 | 155.96 | 152.50 | 154.88 | 153.41 | 7,328,200 |
| 20 jun 2023 | 156.15 | 156.57 | 152.24 | 153.68 | 152.22 | 10,438,700 |
| 16 jun 2023 | 158.57 | 159.24 | 157.26 | 157.26 | 155.76 | 22,908,100 |
| 15 jun 2023 | 157.32 | 159.79 | 157.32 | 158.28 | 156.77 | 7,705,400 |
| 14 jun 2023 | 159.98 | 160.77 | 156.15 | 157.09 | 155.59 | 7,721,100 |
| 13 jun 2023 | 158.52 | 160.58 | 158.27 | 158.51 | 157.00 | 7,660,800 |
| 12 jun 2023 | 157.06 | 159.33 | 156.23 | 157.33 | 155.83 | 7,159,600 |
| 09 jun 2023 | 159.28 | 160.39 | 158.62 | 158.86 | 157.35 | 6,669,500 |
| 08 jun 2023 | 160.16 | 160.49 | 157.09 | 159.24 | 157.72 | 7,142,200 |
| 07 jun 2023 | 156.55 | 160.21 | 156.50 | 159.83 | 158.31 | 9,900,000 |
| 06 jun 2023 | 153.33 | 156.16 | 153.20 | 155.79 | 154.31 | 6,176,400 |
| 05 jun 2023 | 158.45 | 158.45 | 155.24 | 155.51 | 154.03 | 6,443,800 |
| 02 jun 2023 | 154.58 | 156.75 | 153.61 | 156.26 | 154.77 | 9,460,100 |
| 01 jun 2023 | 151.30 | 153.74 | 149.74 | 152.16 | 150.71 | 9,887,700 |
| 31 may 2023 | 151.54 | 152.42 | 150.36 | 150.62 | 149.19 | 13,346,400 |
| 30 may 2023 | 151.67 | 153.26 | 151.21 | 153.12 | 151.66 | 7,814,800 |
| 26 may 2023 | 155.29 | 155.63 | 153.46 | 154.08 | 152.61 | 7,736,200 |
| 25 may 2023 | 154.68 | 155.63 | 153.50 | 154.56 | 153.09 | 7,037,700 |
| 24 may 2023 | 157.95 | 158.57 | 156.29 | 157.27 | 155.77 | 7,064,000 |
| 23 may 2023 | 154.14 | 157.68 | 153.84 | 156.85 | 155.36 | 10,436,200 |
| 22 may 2023 | 153.79 | 154.83 | 152.09 | 152.44 | 150.99 | 11,661,000 |
| 19 may 2023 | 154.89 | 156.44 | 153.99 | 155.23 | 153.75 | 8,099,200 |
| 18 may 2023 | 152.87 | 154.24 | 151.53 | 154.01 | 152.54 | 7,477,700 |
| 18 may 2023 | 1.51 Dividendo | |||||
| 17 may 2023 | 154.79 | 156.42 | 153.96 | 155.71 | 152.73 | 6,169,600 |
| 16 may 2023 | 156.48 | 157.02 | 153.33 | 153.51 | 150.57 | 7,007,700 |
| 15 may 2023 | 157.23 | 158.16 | 156.23 | 157.20 | 154.19 | 5,096,700 |
| 12 may 2023 | 157.00 | 157.93 | 155.56 | 156.62 | 153.62 | 4,897,500 |
| 11 may 2023 | 155.38 | 156.32 | 153.89 | 156.22 | 153.23 | 6,666,100 |
| 10 may 2023 | 160.44 | 160.44 | 155.88 | 157.09 | 154.09 | 6,161,200 |
| 09 may 2023 | 158.11 | 160.42 | 157.91 | 159.12 | 156.08 | 5,019,800 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
