CVX: Chevron Corporation

As of Friday, July 18th, 2025

$ 150.04

-1.34 -0.89%

Open: 155.02
High: 155.91
Low: 146.53
Volume: 45,742,501
Previous Close on Thursday, July 17th, 2025

$ 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
VIEW MORE / DOWNLOAD

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
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
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