Chevron Corporation Common Stockのデータ

Chevron Corporation Common Stockの基本情報

名前 Chevron Corporation Common Stock
ティッカー CVX
国 United States
上場年 nan
セクター Energy

Chevron Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 93.86 92.61 93.05 93.13 13967700.0 93.13
2021-02-12 92.73 91.35 91.53 92.55 7858300.0 91.26
2021-02-11 92.44 90.08 92.37 92.02 8572400.0 90.74
2021-02-10 92.59 90.6 91.38 92.52 8778800.0 91.23
2021-02-09 91.27 89.81 91.1 90.96 7605500.0 89.69
2021-02-08 92.04 90.01 90.29 91.48 9886600.0 90.2
2021-02-05 90.47 88.64 89.94 89.26 8017300.0 88.02
2021-02-04 89.65 87.95 89.51 89.0 7917600.0 87.76
2021-02-03 89.39 86.89 87.05 88.96 9256500.0 87.72
2021-02-02 88.37 86.53 88.01 87.06 9233100.0 85.85
2021-02-01 87.3 84.57 85.99 86.41 8073600.0 85.21
2021-01-29 87.34 84.92 86.83 85.2 14699800.0 84.01
2021-01-28 90.15 88.25 88.67 89.02 8155500.0 87.78
2021-01-27 90.35 86.75 87.53 88.2 10178500.0 86.97
2021-01-26 92.91 89.27 92.2 89.36 7827800.0 88.11
2021-01-25 91.03 89.33 90.62 90.9 7689400.0 89.63
2021-01-22 92.03 89.83 90.4 91.73 7810600.0 90.45
2021-01-21 94.66 91.22 93.86 92.01 10395900.0 90.73
2021-01-20 95.56 94.3 95.0 95.38 8735400.0 94.05
2021-01-19 95.03 93.29 93.5 94.51 9574800.0 93.19
2021-01-15 94.31 91.71 94.22 92.09 10244600.0 90.81
2021-01-14 96.32 93.79 93.94 95.49 13950200.0 94.16
2021-01-13 93.52 91.94 93.2 93.25 9723300.0 91.95
2021-01-12 93.92 91.71 92.66 93.34 10923900.0 92.04
2021-01-11 92.1 88.57 89.12 91.6 10640800.0 90.32
2021-01-08 92.43 90.45 92.08 91.08 11152100.0 89.81
2021-01-07 90.82 89.31 90.39 90.22 9286600.0 88.96
2021-01-06 90.78 87.82 89.0 89.8 13916800.0 88.55
2021-01-05 89.22 85.32 85.49 87.0 13414800.0 85.79
2021-01-04 85.95 83.89 85.15 84.71 9234900.0 83.53
2020-12-31 85.2 83.96 84.9 84.45 8346900.0 83.27
2020-12-30 86.58 84.54 84.61 85.33 7901800.0 84.14
2020-12-29 85.72 84.05 85.26 84.61 7670800.0 83.43
2020-12-28 86.63 84.62 85.61 84.9 8051900.0 83.72
2020-12-24 85.93 84.81 85.93 85.33 3335600.0 84.14
2020-12-23 86.66 85.0 85.0 85.69 7223100.0 84.5
2020-12-22 85.8 84.3 85.44 84.36 8585800.0 83.18
2020-12-21 86.84 83.53 84.35 86.09 11430500.0 84.89
2020-12-18 88.71 86.26 87.98 87.19 27427600.0 85.97
2020-12-17 89.55 87.55 89.54 88.41 11748900.0 87.18
2020-12-16 89.35 87.85 89.2 88.69 9892900.0 87.45
2020-12-15 90.48 88.77 89.42 89.37 11782500.0 88.12
2020-12-14 93.7 89.24 93.4 89.44 12198400.0 88.19
2020-12-11 93.28 91.03 92.53 92.45 9584500.0 91.16
2020-12-10 94.56 90.78 91.55 93.35 11992100.0 92.05
2020-12-09 93.02 89.37 92.2 90.44 11129400.0 89.18
2020-12-08 92.46 90.19 90.34 91.54 7627300.0 90.26
2020-12-07 92.38 89.88 91.82 90.76 9398400.0 89.49
2020-12-04 93.45 90.92 91.22 93.28 10791100.0 91.98
2020-12-03 91.11 89.07 90.58 89.8 8249800.0 88.55
2020-12-02 91.31 87.1 87.26 89.87 10509600.0 88.62
2020-12-01 89.71 87.07 89.28 87.45 9915700.0 86.23
2020-11-30 90.85 86.9 90.01 87.18 14288400.0 85.96
2020-11-27 92.59 90.54 91.33 91.31 4627700.0 90.04
2020-11-25 94.68 92.14 94.68 92.14 10556600.0 90.86
2020-11-24 95.82 93.0 93.39 95.62 17257400.0 94.29
2020-11-23 91.58 86.76 87.45 91.03 13379300.0 89.76
2020-11-20 86.31 84.88 85.72 85.79 8294600.0 84.59
2020-11-19 85.96 83.06 83.55 85.73 8820200.0 84.54
2020-11-18 87.9 84.25 87.37 84.28 10583700.0 83.11
2020-11-17 87.53 84.83 86.4 87.04 14329000.0 85.83
2020-11-16 89.18 85.54 86.24 88.96 18980200.0 86.45
2020-11-13 83.35 81.03 81.15 83.03 10890300.0 80.69
2020-11-12 82.24 79.91 80.98 80.67 8920700.0 78.39
2020-11-11 84.49 81.8 84.1 82.46 11640600.0 80.13
2020-11-10 83.15 79.71 81.14 83.07 15039700.0 80.72
2020-11-09 84.27 78.26 80.0 79.4 24015200.0 77.16
2020-11-06 73.27 70.83 72.5 71.15 8366900.0 69.14
2020-11-05 72.97 71.76 71.9 72.14 10627700.0 70.1
2020-11-04 73.59 69.89 70.78 71.77 10925700.0 69.74
2020-11-03 73.3 71.05 73.16 71.74 8608000.0 69.71
2020-11-02 73.08 69.4 70.7 72.15 11475500.0 70.11
2020-10-30 70.11 68.08 69.9 69.5 17191600.0 67.54
2020-10-29 69.14 65.16 66.13 68.8 12292200.0 66.86
2020-10-28 68.08 66.33 67.69 66.88 15961900.0 64.99
2020-10-27 70.6 69.49 70.42 69.51 14251700.0 67.55
2020-10-26 71.89 70.24 71.73 70.94 9710900.0 68.94
2020-10-23 74.36 71.83 73.93 72.57 8727200.0 70.52
2020-10-22 73.49 70.57 70.88 73.4 9810100.0 71.33
2020-10-21 71.58 70.73 71.13 70.87 9800600.0 68.87
2020-10-20 72.29 71.04 71.91 71.68 7753200.0 69.66
2020-10-19 73.34 71.19 73.11 71.28 8357100.0 69.27
2020-10-16 74.03 72.27 73.52 72.89 9305600.0 70.83
2020-10-15 73.72 71.39 71.82 73.51 10052100.0 71.43
2020-10-14 74.43 72.91 73.28 72.95 7058100.0 70.89
2020-10-13 74.74 72.78 74.74 73.4 10440300.0 71.33
2020-10-12 74.95 73.2 73.63 74.51 9056900.0 72.41
2020-10-09 76.09 73.98 75.86 74.0 12260900.0 71.91
2020-10-08 75.55 73.99 74.39 75.22 11590900.0 73.1
2020-10-07 73.92 71.56 72.17 73.78 15410300.0 71.7
2020-10-06 74.32 72.25 73.84 72.3 15294500.0 70.26
2020-10-05 72.73 70.71 71.52 72.7 12049800.0 70.65
2020-10-02 71.67 68.82 68.92 71.19 9854800.0 69.18
2020-10-01 71.88 70.03 71.51 70.42 14930700.0 68.43
2020-09-30 72.89 71.61 72.25 72.0 10454300.0 69.97
2020-09-29 74.14 71.11 74.0 71.9 10553000.0 69.87
2020-09-28 74.76 73.15 73.64 73.93 12863800.0 71.84
2020-09-25 72.48 70.77 71.01 71.83 11070500.0 69.8
2020-09-24 73.03 70.5 71.25 71.8 15203500.0 69.77
2020-09-23 75.91 71.85 75.59 71.95 16649200.0 69.92
2020-09-22 77.53 75.35 76.15 75.53 9155000.0 73.4
2020-09-21 76.65 74.68 76.24 76.3 16199100.0 74.15
2020-09-18 79.15 77.5 77.88 78.21 14517800.0 76.0
2020-09-17 78.85 76.37 77.53 78.79 10515100.0 76.57
2020-09-16 79.48 75.96 76.35 78.56 13019000.0 76.34
2020-09-15 78.48 75.96 77.56 76.35 11732000.0 74.19
2020-09-14 77.98 76.92 77.48 77.29 8182800.0 75.11
2020-09-11 78.69 77.07 78.24 77.69 13732400.0 75.5
2020-09-10 80.89 78.05 80.63 78.15 11845900.0 75.94
2020-09-09 81.07 79.68 79.97 80.03 9269800.0 77.77
2020-09-08 80.58 78.04 80.5 78.97 14942500.0 76.74
2020-09-04 83.64 80.9 82.46 81.93 10516600.0 79.62
2020-09-03 84.49 81.71 83.05 82.28 16179900.0 79.96
2020-09-02 83.96 82.7 83.06 83.19 10821900.0 80.84
2020-09-01 83.63 82.45 83.26 83.08 8997200.0 80.73
2020-08-31 85.9 83.87 85.83 83.93 9437500.0 81.56
2020-08-28 85.73 84.32 85.05 85.63 7307900.0 83.21
2020-08-27 85.63 83.97 85.16 84.91 7438200.0 82.51
2020-08-26 85.84 84.66 85.71 84.78 7486500.0 82.39
2020-08-25 88.04 85.76 88.01 86.13 6835800.0 83.7
2020-08-24 87.34 84.89 85.6 87.2 8738700.0 84.74
2020-08-21 85.09 83.51 84.67 85.08 9003600.0 82.68
2020-08-20 86.89 84.73 85.42 84.81 7872300.0 82.42
2020-08-19 87.9 86.2 87.3 86.39 9120300.0 83.95
2020-08-18 89.37 87.32 88.97 87.63 7981500.0 85.16
2020-08-17 91.58 89.72 90.35 90.77 10470300.0 86.95
2020-08-14 90.59 88.85 89.0 90.35 6343000.0 86.55
2020-08-13 91.28 89.76 89.87 89.82 7314600.0 86.04
2020-08-12 91.66 89.45 90.8 90.72 9058000.0 86.91
2020-08-11 93.01 89.17 91.95 89.62 9074300.0 85.85
2020-08-10 89.76 87.6 87.94 89.73 8150200.0 85.96
2020-08-07 87.11 85.74 86.88 86.8 7185000.0 83.15
2020-08-06 87.9 86.1 86.43 87.47 7035600.0 83.79
2020-08-05 88.43 86.41 88.14 87.2 7352600.0 83.53
2020-08-04 86.72 84.28 84.48 86.49 9077900.0 82.85
2020-08-03 85.14 83.8 83.98 84.81 11220100.0 81.24
2020-07-31 84.1 81.51 83.25 83.94 19120700.0 80.41
2020-07-30 88.5 85.7 88.43 86.27 10112800.0 82.64
2020-07-29 90.08 88.58 89.48 90.07 6386900.0 86.28
2020-07-28 91.17 88.77 90.47 89.11 6787300.0 85.36
2020-07-27 91.09 88.8 89.76 91.04 7599700.0 87.21
2020-07-24 92.74 89.98 91.48 90.13 6620500.0 86.34
2020-07-23 91.38 90.02 90.5 91.01 6586300.0 87.18
2020-07-22 91.25 88.9 89.95 91.04 10317500.0 87.21
2020-07-21 91.73 86.36 86.47 91.39 15119300.0 87.55
2020-07-20 87.49 84.8 86.83 85.27 14974800.0 81.68
2020-07-17 89.11 86.91 88.41 87.19 5964000.0 83.52
2020-07-16 89.48 87.35 88.44 88.36 4795700.0 84.64
2020-07-15 90.19 88.21 90.18 88.89 5935200.0 85.15
2020-07-14 88.6 85.04 85.39 88.35 7440500.0 84.64
2020-07-13 86.93 84.81 86.04 85.4 7074000.0 81.81
2020-07-10 85.42 82.5 82.5 85.23 6218100.0 81.65
2020-07-09 86.32 82.69 85.97 82.74 8833600.0 79.26
2020-07-08 87.8 85.89 86.39 86.35 6736400.0 82.72
2020-07-07 88.08 86.15 87.82 86.31 5898000.0 82.68
2020-07-06 90.25 87.82 89.5 88.57 6747500.0 84.85
2020-07-02 90.36 88.16 89.37 88.31 5832800.0 84.6
2020-07-01 90.77 87.55 89.28 87.62 6379400.0 83.94
2020-06-30 89.99 86.36 86.6 89.23 8263600.0 85.48
2020-06-29 88.57 86.6 86.91 87.67 7022200.0 83.98
2020-06-26 88.83 86.18 88.78 86.46 13766000.0 82.82
2020-06-25 89.51 87.16 87.31 89.21 7398000.0 85.46
2020-06-24 90.13 86.86 89.99 87.64 8974500.0 83.95
2020-06-23 93.09 91.18 92.5 91.44 6317700.0 87.6
2020-06-22 91.69 89.59 90.32 91.59 5939200.0 87.74
2020-06-19 94.41 90.55 94.41 90.63 14838800.0 86.82
2020-06-18 93.23 90.1 91.0 91.94 7064100.0 88.07
2020-06-17 94.0 91.5 93.83 91.54 6015100.0 87.69
2020-06-16 95.58 91.49 94.99 94.03 8726700.0 90.08
2020-06-15 92.08 88.21 89.09 91.23 12289500.0 87.39
2020-06-12 93.65 90.01 93.62 92.39 9531200.0 88.51
2020-06-11 94.19 89.12 92.3 89.37 14944800.0 85.61
2020-06-10 101.5 97.56 101.0 97.58 10486300.0 93.48
2020-06-09 102.93 99.83 100.7 101.53 10745400.0 97.26
2020-06-08 103.59 100.87 102.63 103.24 11090700.0 98.9
2020-06-05 102.05 99.05 99.08 100.81 12760100.0 96.57
2020-06-04 96.89 95.16 96.78 96.28 6371700.0 92.23
2020-06-03 97.73 95.75 95.97 97.18 8440200.0 93.09
2020-06-02 95.22 93.29 93.78 94.69 7880300.0 90.71
2020-06-01 93.85 90.11 90.94 92.79 7344000.0 88.89
2020-05-29 91.89 89.26 90.19 91.7 17016900.0 87.84
2020-05-28 93.9 90.79 93.61 90.87 9633300.0 87.05
2020-05-27 94.69 92.11 94.68 93.9 7822600.0 89.95
2020-05-26 94.34 92.03 92.49 93.3 9430000.0 89.38
2020-05-22 91.6 89.47 91.45 90.28 8563100.0 86.48
2020-05-21 93.37 91.28 92.77 92.04 8830900.0 88.17
2020-05-20 93.47 90.18 91.0 93.0 9160000.0 89.09
2020-05-19 92.63 89.53 92.53 89.62 7749300.0 85.85
2020-05-18 93.4 91.46 92.4 92.55 12306500.0 88.66
2020-05-15 92.06 88.83 90.65 89.16 10113000.0 84.18
2020-05-14 90.93 86.02 87.29 90.05 10678200.0 85.02
2020-05-13 90.0 87.32 89.9 88.7 12215100.0 83.74
2020-05-12 94.03 91.0 93.13 91.1 8749100.0 86.01
2020-05-11 94.6 93.18 94.21 93.37 7101000.0 88.15
2020-05-08 95.56 94.07 95.0 95.47 8602900.0 90.13
2020-05-07 94.06 91.91 92.98 92.64 9749600.0 87.46
2020-05-06 93.46 89.77 92.85 90.05 11145900.0 85.02
2020-05-05 95.3 92.68 94.5 92.89 13608700.0 87.7
2020-05-04 91.62 87.69 88.76 91.44 11192400.0 86.33
2020-05-01 92.05 87.04 91.51 89.44 13250100.0 84.44
2020-04-30 95.74 90.58 93.72 92.0 12222000.0 86.86
2020-04-29 95.14 92.29 92.48 94.62 12342800.0 89.33
2020-04-28 90.96 88.83 89.55 89.91 10645200.0 84.88
2020-04-27 90.62 85.87 86.75 89.71 12037100.0 84.69
2020-04-24 88.79 85.77 88.48 87.01 9176600.0 82.15
2020-04-23 88.78 85.39 86.3 86.8 14226500.0 81.95
2020-04-22 85.25 82.97 84.95 84.44 10325100.0 79.72
2020-04-21 83.79 79.25 80.28 81.64 19620600.0 77.08
2020-04-20 87.0 82.09 82.66 83.57 15749000.0 78.9
2020-04-17 87.5 81.32 81.33 87.17 16130100.0 82.3
2020-04-16 82.19 78.81 81.31 79.99 12291900.0 75.52
2020-04-15 83.38 79.32 80.46 82.49 13982300.0 77.88
2020-04-14 87.08 84.33 85.46 84.61 14797600.0 79.88
2020-04-13 87.36 83.4 87.18 84.91 13854700.0 80.16
2020-04-09 89.91 81.52 88.74 84.31 17048500.0 79.6
2020-04-08 86.3 81.52 82.29 85.98 12284800.0 81.17
2020-04-07 85.69 80.85 84.26 80.92 16394800.0 76.4
2020-04-06 80.95 75.51 77.0 80.39 17334900.0 75.9
2020-04-03 78.99 73.03 78.0 75.11 14905400.0 70.91
2020-04-02 78.7 69.58 71.75 76.12 23220600.0 71.86
2020-04-01 72.29 67.61 69.51 68.56 14362000.0 64.73
2020-03-31 75.04 70.81 73.27 72.46 18514200.0 68.41
2020-03-30 72.93 67.02 68.01 71.95 18486800.0 67.93
2020-03-27 73.54 68.5 72.12 68.78 20411500.0 64.93
2020-03-26 77.1 67.89 70.3 76.38 24129100.0 72.11
2020-03-25 73.14 66.64 68.29 69.27 22560100.0 65.4
2020-03-24 67.65 60.32 61.48 66.55 29198800.0 62.83
2020-03-23 59.4 52.97 58.26 54.22 23764000.0 51.19
2020-03-20 60.65 56.36 59.53 59.39 26960400.0 56.07
2020-03-19 58.49 51.6 55.26 57.39 29871000.0 54.18
2020-03-18 66.23 54.57 66.21 55.05 24947300.0 51.97
2020-03-17 72.98 65.49 70.4 70.69 22684200.0 66.74
2020-03-16 78.49 69.69 72.57 69.7 17535300.0 65.8
2020-03-13 83.5 74.11 79.98 83.42 23497500.0 78.76
2020-03-12 78.13 72.86 77.23 76.26 25768200.0 72.0
2020-03-11 84.84 81.75 82.23 83.03 18412800.0 78.39
2020-03-10 86.3 81.04 86.24 84.98 22642900.0 80.23
2020-03-09 88.01 80.0 82.23 80.67 30595500.0 76.16
2020-03-06 96.06 93.42 93.92 95.32 16861900.0 89.99
2020-03-05 97.39 94.94 95.71 97.19 12814400.0 91.76
2020-03-04 99.02 95.67 96.37 98.53 14753000.0 93.02
2020-03-03 98.48 93.37 96.79 94.39 16525500.0 89.11
2020-03-02 96.68 92.21 94.02 96.59 15050800.0 91.19
2020-02-28 93.44 90.11 90.63 93.34 20840600.0 88.12
2020-02-27 98.2 94.08 95.95 94.13 15783700.0 88.87
2020-02-26 101.61 98.0 100.86 98.04 11990400.0 92.56
2020-02-25 104.92 100.0 104.8 100.71 12871900.0 95.08
2020-02-24 106.96 104.42 105.71 104.71 9539800.0 98.86
2020-02-21 109.19 107.65 108.99 109.01 6443900.0 102.92
2020-02-20 111.07 109.7 110.78 109.81 4466600.0 103.67
2020-02-19 111.1 109.89 110.52 110.74 5887500.0 104.55
2020-02-18 110.27 108.83 109.0 110.24 4975800.0 104.08