U.S. markets closed

Chevron Corporation (CVX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
100.60+0.54 (+0.54%)
Al cierre: 4:02p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de sep. de 202199.65100.9799.65100.60100.608,210,900
23 de sep. de 202198.24100.2797.75100.06100.0610,094,900
22 de sep. de 202196.2498.7896.2497.6497.6413,292,800
21 de sep. de 202195.5795.8994.0394.8594.8510,958,400
20 de sep. de 202194.6495.2593.3194.7894.7815,796,100
17 de sep. de 202197.1198.3896.3796.7696.7616,006,100
16 de sep. de 202198.3298.5996.9197.3297.3210,616,700
15 de sep. de 202196.9998.5396.9998.2498.2411,623,400
14 de sep. de 202198.3898.7495.9896.2096.2015,294,100
13 de sep. de 202197.2198.7197.0697.9797.9711,500,900
10 de sep. de 202197.6097.7095.8996.0796.0711,001,900
09 de sep. de 202195.8997.6295.3596.0096.0010,219,400
08 de sep. de 202197.5098.4796.3596.3996.3910,775,900
07 de sep. de 202197.0297.9896.7497.0697.069,237,800
03 de sep. de 202197.4098.4397.3897.4997.499,097,000
02 de sep. de 202196.6498.3996.5597.7197.7112,340,100
01 de sep. de 202196.8697.0795.4795.7195.7110,557,300
31 de ago. de 202198.1498.4196.6496.7796.7715,676,900
30 de ago. de 202199.0999.3197.9798.3998.398,127,200
27 de ago. de 202198.1499.4698.0598.6498.6410,275,400
26 de ago. de 202198.1198.7397.2097.2297.228,124,800
25 de ago. de 202197.2298.7296.7298.5198.519,342,300
24 de ago. de 202197.5098.6197.3997.8497.848,924,900
23 de ago. de 202196.0997.0096.0696.7396.7310,277,800
20 de ago. de 202193.5294.8893.2194.3094.309,705,300
19 de ago. de 202194.8195.3192.8694.2994.2917,423,400
18 de ago. de 202198.6999.4296.5596.7096.7012,893,600
18 de ago. de 20211.34 Dividendo
17 de ago. de 2021100.20101.6899.63100.7399.3910,937,500
16 de ago. de 2021100.83101.2099.91100.9299.589,476,600
13 de ago. de 2021102.23102.54101.64101.96100.606,570,500
12 de ago. de 2021102.86103.25101.78102.64101.277,377,600
11 de ago. de 2021102.04102.97101.60102.85101.487,079,800
10 de ago. de 2021100.74102.32100.58102.08100.729,762,600
09 de ago. de 2021100.91101.3899.93100.2598.929,243,100
06 de ago. de 2021102.02102.58101.60101.95100.596,474,200
05 de ago. de 2021100.94102.43100.67101.2399.887,986,100
04 de ago. de 2021100.44101.90100.10100.3098.9710,389,800
03 de ago. de 2021101.59102.91100.67102.60101.248,437,300
02 de ago. de 2021102.08103.98101.56101.63100.288,911,800
30 de jul. de 2021103.06104.05100.77101.81100.4612,292,000
29 de jul. de 2021102.38102.88101.94102.57101.218,681,300
28 de jul. de 2021100.90101.81100.28101.1899.838,546,100
27 de jul. de 2021100.05100.7298.94100.6199.278,332,100
26 de jul. de 202199.46101.2699.44100.9599.6110,227,500
23 de jul. de 202198.8099.1297.9498.8697.547,570,800
22 de jul. de 202199.4099.4197.8998.8297.517,694,300
21 de jul. de 202197.98100.4797.7099.8298.4911,478,100
20 de jul. de 202195.8998.0495.0596.5395.2512,114,600
19 de jul. de 202195.8296.9594.5295.9694.6817,385,500
16 de jul. de 2021101.63101.6998.3398.6297.3112,199,100
15 de jul. de 2021101.05102.25100.85101.3099.959,665,700
14 de jul. de 2021104.48105.32101.72101.97100.619,216,600
13 de jul. de 2021104.00104.58103.22103.93102.556,738,000
12 de jul. de 2021103.56105.02103.24104.28102.899,898,600
09 de jul. de 2021103.46104.23102.36104.07102.698,567,900
08 de jul. de 2021101.50103.09101.22102.60101.248,695,500
07 de jul. de 2021103.96104.90102.12102.93101.568,245,000
06 de jul. de 2021105.97105.97103.39103.99102.6110,162,800
02 de jul. de 2021105.70106.40105.04106.07104.667,107,700
01 de jul. de 2021106.95107.10105.74106.21104.8010,873,200
30 de jun. de 2021103.84104.88103.72104.74103.357,927,500
29 de jun. de 2021104.59104.97103.61103.76102.387,225,500
28 de jun. de 2021106.95107.00103.66103.99102.6111,348,400
25 de jun. de 2021107.59108.06106.78107.30105.878,102,300
24 de jun. de 2021107.14107.78106.36107.14105.718,724,600
23 de jun. de 2021107.36108.13106.23106.27104.867,792,800
22 de jun. de 2021105.33106.96104.31106.40104.9810,230,100
21 de jun. de 2021104.10106.44103.93106.05104.6413,591,500
18 de jun. de 2021105.25106.27102.91103.03101.6622,284,500
17 de jun. de 2021109.24109.9896.31107.07105.6514,337,800
16 de jun. de 2021110.03110.51108.90109.67108.219,283,300
15 de jun. de 2021108.41110.48108.39110.30108.8310,540,200
14 de jun. de 2021108.18108.96106.83107.97106.539,051,900
11 de jun. de 2021108.84108.97107.86107.91106.477,731,700
10 de jun. de 2021109.06110.25107.25108.41106.9713,526,200
09 de jun. de 2021109.06109.53107.65107.78106.3510,146,900
08 de jun. de 2021107.65108.98106.30108.73107.2810,559,500
07 de jun. de 2021108.37108.70107.57107.75106.326,748,600
04 de jun. de 2021108.24108.67107.21108.45107.016,699,300
03 de jun. de 2021107.56108.09106.56107.59106.168,809,300
02 de jun. de 2021107.21108.56106.21108.08106.649,141,800
01 de jun. de 2021105.30107.43105.30106.65105.2310,260,600
28 de may. de 2021103.62104.12102.95103.79102.417,278,200
27 de may. de 2021104.12104.91102.57103.01101.6411,703,400
26 de may. de 2021104.52104.91103.66104.12102.739,232,400
25 de may. de 2021105.43105.62103.61103.87102.497,884,000
24 de may. de 2021104.95105.84104.00105.60104.206,785,600
21 de may. de 2021104.10105.20103.68104.12102.7310,352,800
20 de may. de 2021103.07104.07101.97103.56102.189,706,300
19 de may. de 2021103.82104.29101.97103.20101.8314,762,700
18 de may. de 2021108.94109.06105.97106.18104.7712,759,900
18 de may. de 20211.34 Dividendo
17 de may. de 2021109.09110.88108.97110.81108.0112,692,900
14 de may. de 2021107.80109.82107.80109.47106.719,124,100
13 de may. de 2021106.07107.87105.44106.68103.999,706,300
12 de may. de 2021107.00110.15106.72107.37104.6611,661,900
11 de may. de 2021109.06109.58106.21106.70104.0112,754,800
10 de may. de 2021111.44113.11109.52109.57106.8113,586,500
07 de may. de 2021108.09110.67107.70110.02107.2410,273,000
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...