CVX: Chevron Corporation
$ 150.04 |
|
-1.34 -0.89% |
Open: | 155.02 |
High: | 155.91 |
Low: | 146.53 |
Volume: | 45,742,501 |
$ 151.38
+1.46 +0.97%
Open: | 149.16 |
High: | 151.84 |
Low: | 148.60 |
Volume: | 8,353,160 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 155.02 | 155.91 | 146.53 | 150.04 | 45,742,500 | -1.34 | -0.89 |
2025-07-17 | 149.16 | 151.84 | 148.60 | 151.38 | 8,353,160 | +1.46 | +0.97 |
2025-07-16 | 150.77 | 151.48 | 149.22 | 149.92 | 7,904,197 | -0.77 | -0.51 |
2025-07-15 | 151.60 | 152.31 | 150.25 | 150.69 | 7,342,273 | -0.96 | -0.63 |
2025-07-14 | 154.90 | 154.90 | 151.14 | 151.65 | 10,705,554 | -3.66 | -2.36 |
2025-07-11 | 154.29 | 155.89 | 153.57 | 155.31 | 8,333,214 | +1.14 | +0.74 |
2025-07-10 | 152.79 | 155.28 | 151.68 | 154.17 | 8,371,742 | +1.15 | +0.75 |
2025-07-09 | 152.94 | 153.96 | 152.48 | 153.02 | 9,495,116 | -0.22 | -0.14 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 155.91 On 2025-07-18 |
146.53 On 2025-07-18 |
-5.27 | -3.39 | 154.90 On 2025-07-14 |
148.60 On 2025-07-17 |
-4.07 | 150.74 |
10D | 155.91 On 2025-07-18 |
145.58 On 2025-07-07 |
1.67 | 1.13 | 155.89 On 2025-07-11 |
148.60 On 2025-07-17 |
-4.68 | 151.68 |
20D | 155.91 On 2025-07-18 |
142.40 On 2025-06-30 |
1.85 | 1.25 | 152.15 On 2025-06-23 |
142.40 On 2025-06-30 |
-6.41 | 148.67 |
WTD | 155.91 On 2025-07-18 |
146.53 On 2025-07-18 |
-5.27 | -3.39 | 154.90 On 2025-07-14 |
148.60 On 2025-07-17 |
-4.07 | 150.74 |
MTD | 155.91 On 2025-07-18 |
142.51 On 2025-07-01 |
6.85 | 4.78 | 155.89 On 2025-07-11 |
148.60 On 2025-07-17 |
-4.68 | 150.67 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CVX
Chevron Corporation |
150.04 | -1.34 | -0.89 | 45,742,501 |