Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CVX.US
152.39+0.08(+0.05%)(czas lokalny: 31.12.2025 16:00)Chevron Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 152.34 | 152.54 | 151.68 | 152.39 | 111 578 | 0 |
| 30.12.2025 | 151.52 | 152.62 | 151.52 | 152.34 | 167 405 | 0 |
| 29.12.2025 | 150.71 | 151.60 | 150.56 | 151.00 | 98 034 | 0 |
| 26.12.2025 | 150.41 | 151.07 | 149.64 | 150.03 | 117 097 | 0 |
| 24.12.2025 | 150.38 | 150.99 | 150.10 | 150.59 | 1 439 003 | 0 |
| 23.12.2025 | 150.04 | 151.07 | 149.83 | 150.52 | 109 149 | 0 |
| 22.12.2025 | 148.88 | 150.49 | 148.85 | 149.75 | 233 654 | 0 |
| 19.12.2025 | 147.88 | 148.99 | 147.21 | 147.72 | 334 095 | 0 |
| 18.12.2025 | 148.84 | 149.25 | 147.10 | 147.70 | 196 875 | 0 |
| 17.12.2025 | 147.56 | 149.85 | 147.42 | 149.58 | 274 759 | 0 |
| 16.12.2025 | 148.50 | 148.72 | 146.50 | 146.71 | 236 006 | 0 |
| 15.12.2025 | 149.98 | 150.09 | 148.43 | 149.83 | 280 549 | 0 |
| 12.12.2025 | 151.35 | 151.48 | 149.64 | 149.98 | 124 849 | 0 |
| 11.12.2025 | 150.80 | 151.93 | 150.10 | 150.72 | 168 918 | 0 |
| 10.12.2025 | 149.18 | 151.78 | 148.72 | 151.37 | 296 259 | 0 |
| 09.12.2025 | 149.42 | 150.11 | 148.21 | 148.51 | 244 377 | 0 |
| 08.12.2025 | 149.00 | 150.07 | 147.67 | 148.72 | 232 206 | 0 |
| 05.12.2025 | 151.87 | 152.63 | 149.83 | 149.90 | 257 155 | 0 |
| 04.12.2025 | 151.95 | 152.93 | 151.23 | 152.28 | 170 271 | 0 |
| 03.12.2025 | 151.14 | 152.47 | 150.99 | 151.62 | 179 781 | 0 |
| 02.12.2025 | 151.94 | 152.10 | 149.28 | 150.19 | 285 516 | 0 |
| 01.12.2025 | 151.52 | 153.93 | 151.48 | 152.55 | 344 589 | 0 |
| 28.11.2025 | 149.31 | 151.52 | 149.31 | 151.06 | 88 744 | 0 |
| 26.11.2025 | 148.26 | 150.45 | 148.22 | 149.61 | 150 351 | 0 |
| 25.11.2025 | 148.90 | 149.88 | 148.29 | 148.54 | 280 548 | 0 |
| 24.11.2025 | 149.69 | 150.07 | 147.75 | 149.74 | 272 956 | 0 |
| 21.11.2025 | 150.44 | 151.01 | 148.75 | 150.00 | 400 898 | 0 |
| 20.11.2025 | 152.38 | 153.04 | 150.04 | 150.32 | 224 866 | 0 |
| 19.11.2025 | 151.07 | 151.95 | 150.25 | 151.70 | 337 830 | 0 |
| 18.11.2025 | 152.44 | 154.28 | 151.78 | 153.62 | 471 417 | 0 |
| 17.11.2025 | 157.62 | 157.63 | 154.44 | 154.88 | 420 270 | 0 |
| 14.11.2025 | 156.23 | 157.95 | 154.87 | 157.62 | 819 894 | 0 |
| 13.11.2025 | 154.19 | 156.21 | 153.95 | 155.57 | 718 503 | 0 |
| 12.11.2025 | 155.58 | 155.65 | 152.09 | 153.33 | 1 163 544 | 0 |
| 11.11.2025 | 156.98 | 157.98 | 155.91 | 156.23 | 638 664 | 0 |
| 10.11.2025 | 155.21 | 155.97 | 152.39 | 155.70 | 916 482 | 0 |
| 07.11.2025 | 153.43 | 156.16 | 153.43 | 155.04 | 662 250 | 0 |
| 06.11.2025 | 153.22 | 154.76 | 152.77 | 152.90 | 637 584 | 0 |
| 05.11.2025 | 153.39 | 154.37 | 152.67 | 152.69 | 452 796 | 0 |
| 04.11.2025 | 153.43 | 153.75 | 152.19 | 153.36 | 817 854 | 0 |
| 03.11.2025 | 157.44 | 157.69 | 153.57 | 154.02 | 1 067 007 | 0 |
| 31.10.2025 | 155.73 | 159.19 | 155.17 | 157.65 | 1 479 182 | 0 |
| 30.10.2025 | 155.23 | 155.23 | 153.24 | 153.52 | 798 624 | 0 |
| 29.10.2025 | 153.79 | 156.14 | 153.79 | 155.08 | 244 317 | 0 |
| 28.10.2025 | 154.90 | 156.23 | 153.90 | 154.16 | 182 784 | 0 |
| 27.10.2025 | 156.15 | 156.49 | 154.92 | 155.30 | 123 095 | 0 |
| 24.10.2025 | 157.36 | 157.44 | 155.44 | 155.60 | 144 459 | 0 |
| 23.10.2025 | 158.22 | 158.34 | 156.15 | 156.53 | 330 875 | 0 |
| 22.10.2025 | 154.57 | 155.99 | 153.62 | 155.61 | 247 251 | 0 |
| 21.10.2025 | 154.78 | 155.27 | 153.25 | 153.80 | 250 175 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
