U.S. markets open in 8 hours 10 minutes

Chevron Corporation (CVX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
107.91-0.50 (-0.46%)
Al cierre: 4:04p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 de jun. de 2021108.84108.97107.86107.91107.917,730,600
10 de jun. de 2021109.06110.25107.25108.41108.4113,526,200
09 de jun. de 2021109.06109.53107.65107.78107.7810,146,900
08 de jun. de 2021107.65108.98106.30108.73108.7310,559,500
07 de jun. de 2021108.37108.70107.57107.75107.756,748,600
04 de jun. de 2021108.24108.67107.21108.45108.456,698,100
03 de jun. de 2021107.56108.09106.56107.59107.598,809,300
02 de jun. de 2021107.21108.56106.21108.08108.089,141,800
01 de jun. de 2021105.30107.43105.30106.65106.6510,260,600
28 de may. de 2021103.62104.12102.95103.79103.797,278,200
27 de may. de 2021104.12104.91102.57103.01103.0111,703,400
26 de may. de 2021104.52104.91103.66104.12104.129,232,400
25 de may. de 2021105.43105.62103.61103.87103.877,884,000
24 de may. de 2021104.95105.84104.00105.60105.606,785,600
21 de may. de 2021104.10105.20103.68104.12104.1210,352,800
20 de may. de 2021103.07104.07101.97103.56103.569,706,300
19 de may. de 2021103.82104.29101.97103.20103.2014,762,700
18 de may. de 2021108.94109.06105.97106.18106.1812,759,900
18 de may. de 20211.34 Dividendo
17 de may. de 2021109.09110.88108.97110.81109.4712,692,900
14 de may. de 2021107.80109.82107.80109.47108.159,105,800
13 de may. de 2021106.07107.87105.44106.68105.399,706,300
12 de may. de 2021107.00110.15106.72107.37106.0711,661,900
11 de may. de 2021109.06109.58106.21106.70105.4112,754,800
10 de may. de 2021111.44113.11109.52109.57108.2413,586,500
07 de may. de 2021108.09110.67107.70110.02108.6910,267,600
06 de may. de 2021108.95109.13107.42109.02107.709,654,900
05 de may. de 2021107.09109.54107.09108.96107.647,328,100
04 de may. de 2021105.96106.51104.85106.11104.838,704,300
03 de may. de 2021103.98105.72103.22105.53104.257,938,100
30 de abr. de 2021104.98105.39102.97103.07101.8213,724,100
29 de abr. de 2021106.42107.65105.75106.90105.619,740,300
28 de abr. de 2021103.54105.86103.37105.22103.958,718,400
27 de abr. de 2021101.81103.10101.51102.70101.466,898,900
26 de abr. de 2021101.27102.67101.26101.52100.295,639,700
23 de abr. de 2021101.10102.17100.72101.55100.326,756,000
22 de abr. de 2021102.87102.87100.87100.9599.739,899,400
21 de abr. de 2021100.33102.99100.14102.73101.498,264,400
20 de abr. de 2021102.83102.99100.51101.33100.109,783,800
19 de abr. de 2021103.27103.83102.21103.26102.017,068,700
16 de abr. de 2021103.80104.36102.43102.96101.717,459,700
15 de abr. de 2021104.01104.27102.93103.42102.177,860,500
14 de abr. de 2021102.65105.33102.60104.27103.0110,194,800
13 de abr. de 2021101.56102.60101.29102.24101.006,829,900
12 de abr. de 2021103.67103.86101.51101.78100.557,845,900
09 de abr. de 2021103.12103.68102.10102.92101.687,163,700
08 de abr. de 2021103.52103.62102.07103.02101.778,283,000
07 de abr. de 2021103.47104.57103.26104.19102.937,699,300
06 de abr. de 2021104.25105.08103.45103.58102.338,125,100
05 de abr. de 2021105.73105.83104.17104.51103.258,692,700
01 de abr. de 2021105.26105.86104.21105.75104.478,515,800
31 de mar. de 2021105.55106.22104.60104.79103.528,954,400
30 de mar. de 2021106.06106.83105.59105.93104.656,284,600
29 de mar. de 2021106.40107.53105.70106.92105.637,542,300
26 de mar. de 2021106.54107.54105.36107.48106.189,820,200
25 de mar. de 2021102.85105.26102.07105.07103.8011,138,200
24 de mar. de 2021102.99105.76102.91104.70103.4311,026,800
23 de mar. de 2021101.45104.30100.69101.97100.7414,781,700
22 de mar. de 2021103.06104.50102.31102.54101.3012,508,500
19 de mar. de 2021103.94104.89102.74103.38102.1318,491,000
18 de mar. de 2021107.01107.53103.71104.12102.8613,246,600
17 de mar. de 2021107.21108.56106.60108.03106.729,168,600
16 de mar. de 2021108.53108.88107.08107.64106.3411,698,400
15 de mar. de 2021111.53111.91108.89110.25108.9210,488,000
12 de mar. de 2021111.64112.70110.72111.56110.2110,930,300
11 de mar. de 2021111.65112.55110.89111.19109.8510,989,500
10 de mar. de 2021110.20112.01109.70111.37110.0217,389,900
09 de mar. de 2021109.07110.69107.88109.50108.1819,010,700
08 de mar. de 2021109.86110.43108.06109.75108.4218,033,600
05 de mar. de 2021106.96109.13106.15109.00107.6823,638,200
04 de mar. de 2021104.52107.58103.13104.50103.2422,994,200
03 de mar. de 2021103.41105.75103.40103.59102.3414,958,200
02 de mar. de 2021101.89103.31101.71102.44101.2010,643,500
01 de mar. de 2021102.46103.80101.40102.05100.8210,439,900
26 de feb. de 2021100.30101.0697.61100.0098.7914,454,100
25 de feb. de 2021104.90104.96101.59102.35101.1113,219,200
24 de feb. de 2021100.33104.0499.81103.31102.0616,116,000
23 de feb. de 202199.97100.1696.8099.6398.4314,874,000
22 de feb. de 202196.9999.6496.4698.3997.2013,178,700
19 de feb. de 202195.1396.3894.6595.8094.648,913,900
18 de feb. de 202195.7595.7894.3095.0093.859,030,600
17 de feb. de 202195.4296.7294.2095.9294.7614,342,300
16 de feb. de 202193.0593.8692.6193.1392.0014,006,000
16 de feb. de 20211.29 Dividendo
12 de feb. de 202191.5392.7391.3592.5590.167,858,300
11 de feb. de 202192.3792.4490.0892.0289.648,572,400
10 de feb. de 202191.3892.5990.6092.5290.138,778,800
09 de feb. de 202191.1091.2789.8190.9688.617,605,500
08 de feb. de 202190.2992.0490.0191.4889.119,886,600
05 de feb. de 202189.9490.4788.6489.2686.958,017,300
04 de feb. de 202189.5189.6587.9589.0086.707,917,600
03 de feb. de 202187.0589.3986.8988.9686.669,256,500
02 de feb. de 202188.0188.3786.5387.0684.819,233,100
01 de feb. de 202185.9987.3084.5786.4184.188,073,600
29 de ene. de 202186.8387.3484.9285.2083.0014,699,800
28 de ene. de 202188.6790.1588.2589.0286.728,155,500
27 de ene. de 202187.5390.3586.7588.2085.9210,178,500
26 de ene. de 202192.2092.9189.2789.3687.057,827,800
25 de ene. de 202190.6291.0389.3390.9088.557,689,400
22 de ene. de 202190.4092.0389.8391.7389.367,810,600
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...